Webster Financial Corporation
WBSNYSEFinancial Services● Active
$72.35
+$0.08(+0.11%)
Market Cap$11.7B
P/E Ratio—
52W High$74
52W Low$50.66
Webster Financial Corporation（WBS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wbs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$74.00
Feb 25, 2026
-2.2% from here
5-Year Low5Y
$31.03
May 4, 2023
+133.2% from low
IPO Priceadj.
$5.23
Dec 12, 1986
+1.3K% since IPO
1 Year Ago
$53.81
Jun 9, 2025
+34.5% in 1Y
5 Years Ago
$57.93
Jun 8, 2021
+24.9% in 5Y
10 Years Ago
$38.95
Jun 8, 2016
+85.8% in 10Y
Historical Price Data · WBS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $72.56 | $72.79 | $72.22 | $72.44 | $72.44 | 1.6M | -0.17% |
| Jun 5, 2026 | $73.00 | $73.08 | $72.21 | $72.27 | $72.27 | 2.5M | -1.00% |
| Jun 4, 2026 | $72.96 | $73.02 | $72.70 | $72.90 | $72.90 | 2.3M | -0.08% |
| Jun 3, 2026 | $72.45 | $72.68 | $72.13 | $72.14 | $72.14 | 2.9M | -0.43% |
| Jun 2, 2026 | $72.74 | $72.86 | $72.38 | $72.61 | $72.61 | 3.6M | -0.18% |
| Jun 1, 2026 | $72.28 | $72.50 | $71.96 | $72.38 | $72.38 | 4.2M | +0.14% |
| May 29, 2026 | $72.73 | $73.00 | $72.56 | $72.72 | $72.72 | 2.3M | -0.01% |
| May 28, 2026 | $72.84 | $72.84 | $72.36 | $72.65 | $72.65 | 2.4M | -0.26% |
| May 27, 2026 | $72.96 | $73.34 | $72.82 | $72.98 | $72.98 | 4.1M | +0.03% |
| May 26, 2026 | $73.03 | $73.03 | $72.38 | $72.75 | $72.75 | 3.8M | -0.38% |
| May 22, 2026 | $72.46 | $72.59 | $71.79 | $71.80 | $71.80 | 5.4M | -0.91% |
| May 21, 2026 | $72.75 | $73.00 | $72.26 | $72.58 | $72.58 | 8.9M | -0.23% |
| May 20, 2026 | $71.88 | $73.19 | $71.77 | $73.10 | $73.10 | 3.0M | +1.70% |
| May 19, 2026 | $71.52 | $71.83 | $71.36 | $71.71 | $71.71 | 2.4M | +0.27% |
| May 18, 2026 | $71.55 | $71.90 | $71.32 | $71.71 | $71.71 | 3.2M | +0.22% |
| May 15, 2026 | $71.56 | $71.66 | $71.16 | $71.16 | $71.16 | 3.7M | -0.56% |
| May 14, 2026 | $72.02 | $72.11 | $71.59 | $71.64 | $71.64 | 1.2M | -0.53% |
| May 13, 2026 | $71.76 | $71.93 | $71.50 | $71.67 | $71.67 | 2.7M | -0.13% |
| May 12, 2026 | $72.14 | $72.14 | $71.55 | $71.98 | $71.98 | 2.4M | -0.22% |
| May 11, 2026 | $72.57 | $72.64 | $72.11 | $72.15 | $72.15 | 1.7M | -0.58% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WBS
Jan 1 → Dec 31 · 6 years2026+15.0%$63.00 → $72.44
+15.0%
2025+13.0%$55.68 → $62.94
+13.0%
2024+10.0%$50.22 → $55.22
+10.0%
2023+6.5%$47.67 → $50.76
+6.5%
2022-16.7%$56.80 → $47.34
-16.7%
2021-3.6%$57.90 → $55.84
-3.6%
Best Year2026 · +15.0%
Worst Year2022 · -16.7%
Positive Years4 / 6
Avg Annual Return+4.0%
6Y Total Return+25.1%
6Y CAGR~+3.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in WBS?
If you invested $1,000 in WBS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,858
Total Return+85.8%
CAGR~+6.4% / yr
Profit+$858
Based on Jun 8, 2016 · $38.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Webster Financial Corporation（WBS）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $72.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WBS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WBS 历史股价FMP 日线复权 OHLCV