Webster Financial Stock Price History, WBS Historical Prices

Add to My Stocks
$57.18 $0.79 (1.4%) WBS stock closing price Feb 16, 2018 (Closing)

The 10 year data of Webster Financial stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Webster Financial P/E ratio data for the stock. The Webster Financial stock price history chart shows that the stock price was at a high of $59.58 on Jan 12, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 56.01 57.5 56.01 57.18 435,198 21.5 4.46
2018-02-15 55.94 56.44 55.71 56.39 619,007 21.2 4.4
2018-02-14 53.67 55.75 53.67 55.67 354,785 20.93 4.34
2018-02-13 53.31 54.14 53.01 53.84 269,066 20.24 4.2
2018-02-12 53.46 54.49 53.01 53.6 565,743 20.15 4.18
2018-02-09 53.12 53.89 51.69 53.39 705,415 20.07 4.16
2018-02-08 54.96 54.96 52.54 52.54 528,528 19.75 4.1
2018-02-07 54.29 55.68 54.29 54.75 585,060 20.58 4.27
2018-02-06 52.49 54.8 52.43 54.47 773,550 20.48 4.25
2018-02-05 55.92 57.02 54.03 54.13 454,036 20.35 4.22
2018-02-02 57.16 57.81 56.57 56.89 580,949 21.39 4.44
2018-02-01 56.33 57.26 55.67 57.11 589,801 21.47 4.45
2018-01-31 56.71 57.09 55.62 56.62 415,816 21.29 4.42
2018-01-30 56.73 57.57 56.32 56.51 446,685 21.24 4.41
2018-01-29 57.6 58.28 57.26 57.29 491,874 21.54 4.47
2018-01-26 58.32 58.38 57.52 57.66 383,338 22.79 4.59
2018-01-25 58.94 58.94 58.1 58.55 420,509 23.14 4.66
2018-01-24 59.7 59.77 58.54 58.64 477,264 23.18 4.67
2018-01-23 58.43 60.32 57.82 59.02 1,058,020 23.33 4.7
2018-01-22 58.84 59.11 58.05 58.57 1,078,550 23.15 4.66
2018-01-19 58.54 59.26 58.54 58.9 678,067 23.28 4.69
2018-01-18 59.16 59.84 58.3 58.4 404,619 23.08 4.65
2018-01-17 59.15 59.37 58.35 59.24 313,042 23.42 4.72
2018-01-16 59.73 59.86 58.45 58.99 715,826 23.32 4.7
2018-01-10 57.71 59.26 57.71 57.99 591,444 22.92 4.62
2018-01-09 57.49 58.15 57.29 57.62 554,101 22.78 4.59
2018-01-08 57.43 57.47 56.82 57.23 321,794 22.62 4.56
2018-01-05 56.9 57.89 56.6 57.42 639,465 22.7 4.57
2018-01-04 56.54 57.58 56.26 56.32 417,691 22.26 4.48
2018-01-03 56.26 56.59 55.76 56.08 505,253 22.17 4.47
2018-01-02 56.51 56.92 55.86 56.42 543,651 22.3 4.49
2017-12-29 56.68 56.68 56.13 56.16 731,642 22.2 4.47
2017-12-28 56.68 56.68 56.02 56.6 297,001 22.37 4.51
2017-12-27 56.55 56.84 56.17 56.57 511,636 22.36 4.5
2017-12-26 56.62 57.03 56.23 56.44 325,867 22.31 4.49
2017-12-22 57.26 57.26 56.45 56.69 444,569 22.41 4.51
2017-12-21 56.89 57.48 56.53 57.23 416,140 22.62 4.56
2017-12-20 57.24 57.24 55.86 56.37 484,598 22.28 4.49
2017-12-19 57.73 57.93 56.66 56.77 391,681 22.44 4.52
2017-12-18 57.22 57.78 56.76 57.29 379,674 22.64 4.56
2017-12-14 56.48 56.63 55.44 55.66 747,485 22 4.43
2017-12-13 56.56 57.14 56.06 56.16 746,533 22.2 4.47
2017-12-12 57.04 57.11 56.3 56.89 509,459 22.49 4.53
2017-12-11 56.76 56.91 56.2 56.77 639,583 22.44 4.52
2017-12-08 57.5 57.5 56.32 56.74 341,771 22.43 4.52
2017-12-07 56.49 57.31 56.1 57.08 374,277 22.56 4.54
2017-12-06 56.78 57.56 56.44 56.7 595,015 22.41 4.51
2017-12-05 58.46 58.46 56.72 57.08 587,206 22.56 4.54
2017-12-04 58.15 59.25 58.06 58.39 499,863 23.08 4.65
2017-12-01 57.39 57.58 55.19 56.94 649,017 22.51 4.53
2017-11-30 57.99 58.79 57.32 57.37 674,508 22.68 4.57
2017-11-29 55.49 57.88 55.47 57.69 899,459 22.8 4.59
2017-11-28 53.19 55.13 53.07 55.04 344,393 21.76 4.38
2017-11-27 53.09 53.88 53.01 53.18 236,493 21.02 4.23
2017-11-24 53.92 53.92 53 53.03 80,935 20.96 4.22
2017-11-23 0 0 0 53.6 0 - -
2017-11-22 53.95 54.12 53.56 53.6 256,275 21.19 4.27
2017-11-21 53.78 53.99 53.45 53.82 409,063 21.27 4.29
2017-11-20 53.25 53.73 53.03 53.69 220,976 21.22 4.27
2017-11-17 52.33 53.34 52.1 53.23 283,316 21.04 4.24
2017-11-16 53.08 53.3 52.64 52.72 333,442 20.84 4.2
2017-11-15 52.15 53.34 51.98 52.89 277,206 20.91 4.21
2017-11-14 52.41 53.06 52.41 52.84 214,415 20.89 4.21
2017-11-13 52.18 52.93 51.86 52.84 396,296 20.89 4.21
2017-11-10 52.36 52.91 52.15 52.29 264,260 20.67 4.16
2017-11-09 52.32 52.98 51.68 52.13 449,478 20.61 4.15
2017-11-08 53.21 54.26 52.3 52.98 388,245 20.94 4.22
2017-11-07 54.42 54.42 52.92 53.48 700,541 21.14 4.26
2017-11-06 54.47 54.79 54.18 54.48 434,637 21.53 4.34
2017-11-03 54.45 54.99 53.89 54.96 375,809 21.72 4.38
2017-11-02 54.08 54.98 53.8 54.56 492,015 21.57 4.34
2017-11-01 55.4 55.43 54.12 54.21 547,604 21.43 4.32
2017-10-31 54.33 55.23 54.22 54.99 524,324 21.74 4.38
2017-10-30 55.41 55.41 54.19 54.42 536,320 21.51 4.33
2017-10-27 55.49 56.05 55.24 55.7 502,306 22.02 4.43
2017-10-26 54.71 55.85 54.71 55.78 428,427 22.05 4.44
2017-10-25 55.46 55.46 54.35 54.72 482,268 21.63 4.36
2017-10-24 54.74 55.39 54.6 55.2 355,093 21.82 4.4
2017-10-23 55.32 55.37 54.34 54.44 395,463 21.52 4.33
2017-10-20 55.53 55.95 54.87 55.27 637,171 21.85 4.4
2017-10-19 52.96 55.18 52.38 54.7 1,088,450 22.79 4.48
2017-10-18 52.73 53.04 52.45 52.81 431,549 22 4.33
2017-10-17 53.29 53.49 52.27 52.4 401,267 21.83 4.3
2017-10-16 52.89 53.32 52.84 53.14 262,932 22.14 4.36
2017-10-13 52.69 53.05 52.08 52.81 292,768 22 4.33
2017-10-12 53.36 53.55 52.95 53.04 304,032 22.1 4.35
2017-10-11 53.14 53.45 52.71 53.2 442,679 22.17 4.36
2017-10-10 53.01 53.4 52.77 53.27 374,158 22.2 4.37
2017-10-09 53.15 53.15 52.44 52.84 258,875 22.02 4.33
Get more Data

Webster Financial Stock History Chart

View WBS PE ratio, PS ratio stocks charts and compare with peers.
WBS Chart
Note: Compare Webster Financial stock price history with the index and industry peers.

Webster Financial Stock Price History: Past 5 years

Max Stock Price59.58Jan 12,2018
Min Stock Price22.02Feb 28,2013
Avg Stock Price37.51

Webster Financial Historical PE ratio: Past 5 years

Max PE Ratio26.3Mar 01,2017
Min PE Ratio11.82Apr 22,2013
Avg PE Ratio17.58

Webster Financial Historical PS ratio: Past 5 years

Max PS Ratio4.79Mar 01,2017
Min PS Ratio2.14Apr 22,2013
Avg PS Ratio3.42

WBS Industry Peers

Company Price Change (%)
Signature Bank (SBNY)154.790.29 (0.19%)
Sterling Bancorp (STL)24.250.35 (1.46%)
Valley National Bancorp (VLY)12.80.15 (1.19%)
Salisbury Bancorp (SAL)45.71.25 (2.66%)
Lpl Financial (LPLA)63.850.81 (1.25%)
Citizens Financial Group (CFG)45.930.09 (0.2%)
Washington Trust (WASH)53.950.6 (1.12%)

Webster Financial share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Webster Financial stock analysis. Webster Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. WBS stock closed at $57.18 and traded with a volume of 435,594 on the last trading day. Looking at Webster Financial stock history data, the P/S ratio was at a low of 2.14 on Apr 22, 2013.