Webster Financial Stock Price History, WBS Historical Prices

Add to My Stocks
$67.41 $1.01 (1.52%) WBS stock closing price Aug 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 $69.06 on Jul 23, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-16 66.79 67.6 66.79 67.41 480,685 21.68 5
2018-08-14 66.64 68.08 66.64 67.31 453,302 21.64 4.99
2018-08-13 66.87 67.48 65.74 66.45 245,616 21.37 4.93
2018-08-09 67.3 67.71 66.88 67.29 200,893 21.64 4.99
2018-08-07 66.75 67.6 66.75 67.02 505,274 21.55 4.97
2018-08-06 65.68 66.65 65.34 66.57 528,266 21.41 4.94
2018-08-03 65.5 66.16 65.34 65.77 433,429 21.15 4.88
2018-08-02 64.57 65.8 64.31 65.54 762,472 21.07 4.86
2018-08-01 64.75 65.22 64.32 64.91 415,188 20.87 4.81
2018-07-31 65.97 65.97 64.15 64.53 691,051 20.75 4.79
2018-07-27 67.75 68.13 66.31 66.79 468,230 21.48 4.95
2018-07-26 67.49 68.74 67.49 67.71 513,119 21.77 5.02
2018-07-25 67.83 67.83 66.81 67.33 384,928 21.65 4.99
2018-07-24 68.97 69.02 67.48 67.85 546,807 21.82 5.03
2018-07-23 67.05 69.63 67.05 69.06 680,953 22.21 5.11
2018-07-20 67.35 67.57 66.59 66.96 832,409 21.53 4.95
2018-07-18 64.99 66.09 64.86 65.98 594,558 22.83 5.03
2018-07-17 64.86 65.29 64.63 65.05 322,070 22.51 4.96
2018-07-12 65.36 65.5 64.03 64.78 737,962 22.42 4.94
2018-07-11 64.69 65.76 64.5 64.97 536,560 22.48 4.96
2018-07-10 65.92 66.17 64.39 64.84 420,805 22.44 4.95
2018-07-09 64.79 66.08 64.3 65.86 490,365 22.79 5.02
2018-07-06 63.84 64.53 63.53 64.24 405,496 22.23 4.9
2018-07-05 64.72 64.72 63.78 64.08 301,629 22.17 4.89
2018-07-03 64.5 64.78 64.09 64.18 131,981 22.21 4.9
2018-07-02 63.38 64.61 63.37 64.45 405,938 22.3 4.92
2018-06-29 64.81 65.31 63.66 63.7 653,388 22.04 4.86
2018-06-28 63.78 64.43 63.5 64.06 360,315 22.17 4.89
2018-06-27 64.94 65.31 63.66 63.76 342,365 22.06 4.86
2018-06-26 65.65 65.65 64.86 65.12 409,183 22.53 4.97
2018-06-25 66.01 66.05 64.69 65.35 643,673 22.61 4.98
2018-06-22 67.81 67.81 66.16 66.19 556,232 22.9 5.05
2018-06-21 66.97 67.34 66.33 66.97 306,580 23.17 5.11
2018-06-20 67.31 67.42 66.83 67.14 408,966 23.23 5.12
2018-06-19 65.65 66.93 65.65 66.88 637,377 23.14 5.1
2018-06-18 65.86 66.65 65.37 66.31 468,135 22.95 5.06
2018-06-15 65.7 66.58 65.27 66.25 1,527,235 22.92 5.05
2018-06-14 66.12 66.28 65.28 66.04 317,209 22.85 5.04
2018-06-13 66.32 66.97 65.54 65.96 302,506 22.82 5.03
2018-06-12 66.83 66.99 65.82 66.23 456,781 22.92 5.05
2018-06-11 67.56 67.86 66.3 66.55 482,193 23.03 5.08
2018-06-08 67.35 67.76 66.74 67.7 722,390 23.43 5.16
2018-06-07 67.48 67.81 66.74 67.18 258,738 23.25 5.12
2018-06-06 66.21 67.29 66.09 67.28 431,234 23.28 5.13
2018-06-05 65.76 66.22 65.42 65.87 381,465 22.79 5.02
2018-06-04 65.21 65.98 64.94 65.87 351,594 22.79 5.02
2018-06-01 65.09 65.4 64.84 65.18 380,561 22.55 4.97
2018-05-31 64.63 64.85 63.9 64.1 532,326 22.18 4.89
2018-05-30 64.27 64.9 63.41 64.55 934,546 22.34 4.92
2018-05-29 63.73 64.83 62.86 63.52 643,771 21.98 4.85
2018-05-28 0 0 0 64.93 0 - -
2018-05-25 64.64 65.27 64.04 64.93 307,599 22.47 4.95
2018-05-24 65.03 65.03 63.89 64.98 486,871 22.48 4.96
2018-05-23 65.56 65.81 64.75 65.35 351,200 22.61 4.98
2018-05-22 65.66 66.64 65.64 65.74 444,193 22.75 5.01
2018-05-21 64.72 65.88 64.72 65.6 245,900 22.7 5
2018-05-18 64.79 65.07 64.38 64.52 322,548 22.33 4.92
2018-05-17 64.54 65.02 64 64.87 457,940 22.45 4.95
2018-05-16 63.97 64.65 63.78 64.53 522,080 22.33 4.92
2018-05-15 63.5 64.45 63.49 64.14 386,774 22.19 4.89
2018-05-14 63.96 64 63.45 63.56 443,137 21.99 4.85
2018-05-11 63.6 64.11 63.5 63.73 289,833 22.05 4.86
2018-05-10 63.3 63.85 62.39 63.51 282,420 21.98 4.84
2018-05-09 63.17 63.75 62.56 63.29 333,755 21.9 4.83
2018-05-08 62.16 63.15 62.16 62.66 279,914 21.68 4.78
2018-05-07 61.78 62.68 61.1 62.16 362,483 21.51 4.74
2018-05-04 60.09 62.16 59.77 61.58 576,936 21.31 4.7
2018-05-03 60.54 61.18 59.96 60.8 816,537 21.04 4.64
2018-05-02 60.48 61.65 60.12 60.85 476,099 21.06 4.64
2018-05-01 60 60.79 59.01 60.65 424,777 20.99 4.63
2018-04-30 60.95 61.17 60.17 60.19 534,045 20.83 4.59
2018-04-27 60.47 60.81 60.1 60.73 473,984 21.01 4.63
2018-04-26 60.56 60.87 60.12 60.3 385,474 20.87 4.6
2018-04-25 60.23 61 59.83 60.58 539,195 20.96 4.62
2018-04-24 60.37 61.08 59.8 60.17 510,612 20.82 4.59
2018-04-23 59.75 60.66 59.25 59.94 501,190 20.74 4.57
2018-04-20 59.06 59.9 58.98 59.4 697,215 20.55 4.53
2018-04-19 57.83 58.45 56.38 58.44 1,787,706 21.97 4.56
2018-04-18 54.8 55.08 54.49 54.63 740,882 20.54 4.26
2018-04-17 56.21 56.35 54.57 54.79 430,595 20.6 4.27
2018-04-16 55.79 56 55.36 55.8 340,903 20.98 4.35
2018-04-13 56.83 56.83 55.24 55.47 259,630 20.85 4.33
2018-04-12 55.67 56.74 55.61 56.41 240,666 21.21 4.4
2018-04-11 55.34 55.72 54.92 55.34 235,851 20.81 4.32
2018-04-10 55.61 55.98 54.88 55.81 162,345 20.98 4.35
2018-04-09 55.13 56.25 54.71 54.76 300,552 20.59 4.27
2018-04-06 55.84 56.25 53.76 54.64 491,969 20.54 4.26
2018-04-05 56.51 56.66 55.72 56.55 506,641 21.26 4.41
2018-04-04 54.42 56.23 54.42 56.09 382,424 21.09 4.38
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 Price69.06Jul 23,2018
Min Stock Price24.87Oct 07,2013
Avg Stock Price41.2

Webster Financial Historical PE ratio: Past 5 years

Max PE Ratio26.3Mar 01,2017
Min PE Ratio12.95Oct 07,2013
Avg PE Ratio18.44

Webster Financial Historical PS ratio: Past 5 years

Max PS Ratio5.16Jun 08,2018
Min PS Ratio2.51Oct 07,2013
Avg PS Ratio3.65

WBS Industry Peers

Company Price Change (%)
Signature Bank (SBNY)117.534.78 (4.24%)
Bank Ozk (OZK)40.330.78 (1.97%)
Valley National Bancorp (VLY)11.870.18 (1.54%)
Salisbury Bancorp (SAL)42.50 (0%)
Lpl Financial (LPLA)66.30.73 (1.11%)
Citizens Financial Group (CFG)40.460.71 (1.79%)
Washington Trust (WASH)59.20.8 (1.37%)

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 $67.41 and traded with a volume of 480,685 on the last trading day. Looking at Webster Financial stock history data, the P/S ratio was at a low of 2.51 on Oct 07, 2013.