Other US listings · WBS · stock
Webster Financial Corp. (WBS) stock price history
Every Other US listings trading session of Webster Financial Corp. from Dec 12, 1986 to Aug 19, 2026: 9,996 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WBS adjusted close, 1986 to 2026
- $79.07
- All time high, 2026
- $79.40
- 52 week high, $51.75 low
- 9,996
- Daily sessions since 1986
Last updated Aug 19, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
WBS key facts
- Webster Financial Corp. (WBS) closed at $77.57 on Aug 19, 2026 on Other US listings.
- WBS's all time high close is $79.07, set on Aug 12, 2026; its all time low close is $0.8385 on Nov 1, 1990.
- WBS's 52 week range is $51.75 to $79.40.
- WBS returned +36.3% over the year to Aug 19, 2026 and +90.5% over five years.
- Over ten years WBS returned +180%, +10.8% a year compounded.
- WBS's deepest drawdown was -93.7% from Feb 20, 2007 to Mar 6, 2009.
- DataCedar holds 9,996 daily sessions of WBS history from Dec 12, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WBS price chart, 1986 to 2026
WBS returns
Price return from the last close on or before the window start to Aug 19, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | +8.2% |
| 6 months | +7.6% |
| Year to date | +23.4% |
| 1 year | +36.3% |
| 3 years | +101.5% |
| 5 years | +90.5% |
| 10 years | +180.0% |
| Since Dec 12, 1986 | +3,319% |
| Compound annual growth, 39.7 years | +9.3% |
WBS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $79.07 on Aug 12, 2026
- All time low close
- $0.8385 on Nov 1, 1990
- 52 week high
- $79.40 on Aug 13, 2026
- 52 week low
- $51.75 on Oct 17, 2025
- Deepest drawdown
- -93.7% from Feb 20, 2007 to Mar 6, 2009, recovered Nov 9, 2016
- Best single session
- +36.4% on Jan 28, 2009
- Worst single session
- -21.0% on Jan 20, 2009
- Volatility, 1 year annualised
- 23.3%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1986
- 34.2×
- Best calendar year
- 1991, +116%
- Worst calendar year
- 2008, -55%
WBS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Dec 12, 1986; 2026 runs to Aug 19, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $62.31 | $79.40 | $61.62 | $77.57 | +24.6% | 740.5M | 158 |
| 2025 | $53.51 | $64.68 | $38.14 | $62.25 | +17.3% | 331M | 250 |
| 2024 | $46.67 | $61.49 | $37.21 | $53.07 | +12.5% | 310.1M | 252 |
| 2023 | $42.61 | $50.43 | $27.94 | $47.18 | +11.5% | 323.4M | 250 |
| 2022 | $49.20 | $56.30 | $35.81 | $42.32 | -12.5% | 302.9M | 251 |
| 2021 | $34.81 | $54.03 | $34.49 | $48.37 | +36.6% | 170M | 252 |
| 2020 | $42.71 | $42.87 | $14.62 | $35.40 | -16.9% | 186.5M | 253 |
| 2019 | $37.56 | $45.39 | $33.47 | $42.59 | +11.5% | 142.3M | 252 |
| 2018 | $42.87 | $53.37 | $35.15 | $38.18 | -10.4% | 134.2M | 251 |
| 2017 | $40.47 | $44.95 | $33.25 | $42.60 | +5.5% | 173.7M | 251 |
| 2016 | $26.60 | $41.51 | $21.78 | $40.38 | +50.0% | 211.2M | 252 |
| 2015 | $23.16 | $29.57 | $20.50 | $26.92 | +17.1% | 188.2M | 252 |
| 2014 | $21.39 | $23.54 | $18.63 | $22.99 | +7.0% | 125.7M | 252 |
| 2013 | $14.12 | $21.58 | $14.03 | $21.49 | +55.1% | 160.2M | 252 |
| 2012 | $13.89 | $16.76 | $12.61 | $13.85 | +2.4% | 139.2M | 250 |
| 2011 | $13.09 | $15.62 | $9.49 | $13.52 | +4.3% | 159.2M | 252 |
| 2010 | $7.86 | $14.90 | $7.86 | $12.96 | +66.3% | 176.6M | 252 |
| 2009 | $9.02 | $9.36 | $1.86 | $7.79 | -13.3% | 287.4M | 252 |
| 2008 | $19.69 | $21.59 | $6.65 | $8.99 | -54.5% | 235.9M | 253 |
| 2007 | $28.86 | $31.01 | $19.01 | $19.78 | -32.6% | 104.5M | 251 |
| 2006 | $27.66 | $30.19 | $26.78 | $29.33 | +6.2% | 60M | 251 |
| 2005 | $29.10 | $29.18 | $24.96 | $27.60 | -5.4% | 51.2M | 252 |
| 2004 | $25.91 | $29.71 | $23.47 | $29.18 | +12.6% | 40.8M | 252 |
| 2003 | $19.31 | $26.43 | $18.69 | $25.92 | +34.6% | 40.9M | 252 |
| 2002 | $17.22 | $21.95 | $16.57 | $19.26 | +12.7% | 55.7M | 252 |
| 2001 | $15.00 | $19.99 | $13.61 | $17.09 | +13.8% | 60M | 248 |
| 2000 | $12.22 | $16.02 | $10.23 | $15.02 | +23.4% | 62.7M | 252 |
| 1999 | $13.97 | $17.40 | $11.14 | $12.17 | -12.7% | 48.1M | 252 |
| 1998 | $16.52 | $18.58 | $8.85 | $13.94 | -16.3% | 37.1M | 252 |
| 1997 | $8.94 | $16.96 | $8.55 | $16.65 | +84.3% | 34.1M | 253 |
| 1996 | $7.09 | $9.40 | $6.50 | $9.03 | +27.4% | 20.8M | 254 |
| 1995 | $4.21 | $7.41 | $4.21 | $7.09 | +63.8% | 15.6M | 252 |
| 1994 | $5.26 | $5.93 | $4.04 | $4.33 | -17.2% | 12.2M | 252 |
| 1993 | $3.75 | $5.74 | $3.42 | $5.23 | +35.8% | 6.9M | 253 |
| 1992 | $2.34 | $3.85 | $2.27 | $3.85 | +64.3% | 5M | 254 |
| 1991 | $1.09 | $2.34 | $0.9865 | $2.34 | +115.9% | 4.7M | 253 |
| 1990 | $1.87 | $2.12 | $0.8385 | $1.09 | -39.7% | 5.4M | 253 |
| 1989 | $2.12 | $2.71 | $1.78 | $1.80 | -15.1% | 4.5M | 252 |
| 1988 | $1.63 | $2.47 | $1.63 | $2.12 | +32.3% | 5.4M | 253 |
| 1987 | $2.27 | $3.26 | $1.50 | $1.60 | -29.3% | 14.7M | 253 |
| 1986 | $2.27 | $2.32 | $2.22 | $2.27 | n/a | 3.1M | 13 |
WBS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $77.57 | +1.0% |
| July 2026 | $76.83 | +0.5% |
| June 2026 | $76.42 | +5.1% |
| May 2026 | $72.72 | +1.1% |
| April 2026 | $71.96 | +4.2% |
| March 2026 | $69.04 | -3.8% |
| February 2026 | $71.73 | +10.3% |
| January 2026 | $65.05 | +4.5% |
| December 2025 | $62.25 | +5.6% |
| November 2025 | $58.95 | +5.2% |
| October 2025 | $56.02 | -4.0% |
| September 2025 | $58.38 | -4.5% |
About the WBS data
Daily bars. 9,996 sessions from Dec 12, 1986 to Aug 19, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 19, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WBS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
WBS share price history
