Webster Financial - 38 Year Stock Price History | WBS
Historical daily share price chart and data for Webster Financial since 1986 adjusted for splits and dividends. The latest closing stock price for Webster Financial as of April 19, 2024 is 46.39.
- The all-time high Webster Financial stock closing price was 59.52 on January 11, 2022.
- The Webster Financial 52-week high stock price is 53.39, which is 15.1% above the current share price.
- The Webster Financial 52-week low stock price is 31.03, which is 33.1% below the current share price.
- The average Webster Financial stock price for the last 52 weeks is 43.40.
| Webster Financial Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 48.4449 | 50.8429 | 52.1222 | 45.2700 | 46.3900 | -7.84% |
| 2023 | 41.5496 | 44.7324 | 53.5318 | 31.0129 | 50.3372 | 11.34% |
| 2022 | 47.8923 | 53.4360 | 59.5234 | 39.2575 | 45.2099 | -12.49% |
| 2021 | 48.9953 | 37.6301 | 56.4171 | 37.6301 | 51.6598 | 36.57% |
| 2020 | 28.4913 | 45.5694 | 45.7743 | 15.8655 | 37.8275 | -16.99% |
| 2019 | 41.9939 | 41.8929 | 48.7499 | 35.9226 | 45.5694 | 10.72% |
| 2018 | 49.8319 | 46.1442 | 57.0602 | 38.0351 | 41.1581 | -10.39% |
| 2017 | 42.2627 | 43.3411 | 47.7554 | 36.2223 | 45.9315 | 5.51% |
| 2016 | 30.4261 | 28.1333 | 44.1832 | 23.6850 | 43.5336 | 50.00% |
| 2015 | 28.2850 | 24.6055 | 31.5918 | 22.1754 | 29.0230 | 17.12% |
| 2014 | 22.9234 | 22.7615 | 25.1768 | 20.9304 | 24.7807 | 6.99% |
| 2013 | 18.6574 | 15.4419 | 23.1626 | 15.4419 | 23.1626 | 55.11% |
| 2012 | 15.6147 | 15.1499 | 17.8331 | 13.7489 | 14.9333 | 2.44% |
| 2011 | 14.1943 | 14.0144 | 16.7806 | 10.4119 | 14.5779 | 4.34% |
| 2010 | 12.5426 | 8.8454 | 15.3522 | 8.7463 | 13.9718 | 66.34% |
| 2009 | 6.3697 | 9.7441 | 9.9269 | 2.0941 | 8.3996 | -13.30% |
| 2008 | 15.5734 | 21.1033 | 23.0254 | 8.1482 | 9.6878 | -54.60% |
| 2007 | 28.2649 | 31.6532 | 33.3695 | 20.6428 | 21.3369 | -32.54% |
| 2006 | 30.4013 | 29.9178 | 32.0556 | 28.8417 | 31.6272 | 6.84% |
| 2005 | 28.9587 | 30.7029 | 30.8835 | 27.1159 | 29.6022 | -5.37% |
| 2004 | 29.4659 | 27.5427 | 31.7098 | 26.0388 | 31.2836 | 12.57% |
| 2003 | 23.3027 | 21.1136 | 28.1790 | 20.1445 | 27.7912 | 35.22% |
| 2002 | 20.6516 | 18.2325 | 23.2044 | 17.8920 | 20.5525 | 13.37% |
| 2001 | 17.6329 | 15.4990 | 21.0715 | 14.8832 | 18.1290 | 14.41% |
| 2000 | 12.7448 | 12.4553 | 16.5793 | 10.9620 | 15.8461 | 24.20% |
| 1999 | 14.8700 | 14.7137 | 17.1090 | 11.8488 | 12.7585 | -12.72% |
| 1998 | 15.6157 | 17.4750 | 19.0036 | 9.9650 | 14.6178 | -15.87% |
| 1997 | 12.4435 | 9.2946 | 17.4410 | 8.9862 | 17.3757 | 85.67% |
| 1996 | 7.7863 | 7.2758 | 9.7249 | 6.6993 | 9.3582 | 28.10% |
| 1995 | 5.9302 | 4.4601 | 7.5065 | 4.4601 | 7.3055 | 63.80% |
| 1994 | 5.1687 | 5.2361 | 6.1094 | 4.1587 | 4.4601 | -17.16% |
| 1993 | 4.6230 | 4.2518 | 5.8832 | 3.8980 | 5.3843 | 23.30% |
| 1992 | 3.2755 | 2.6292 | 4.3667 | 2.5451 | 4.3667 | 66.08% |
| 1991 | 1.8373 | 1.1506 | 2.6292 | 1.0460 | 2.6292 | 128.51% |
| 1990 | 1.5395 | 1.8725 | 2.1188 | 0.8891 | 1.1506 | -36.06% |
| 1989 | 2.3614 | 2.0009 | 2.6588 | 1.7995 | 1.7995 | -12.16% |
| 1988 | 2.0570 | 1.5337 | 2.3499 | 1.5337 | 2.0486 | 35.71% |
| 1987 | 2.1476 | 2.1199 | 2.9955 | 1.4184 | 1.5095 | -28.79% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Northeast | $7.775B | $3.943B |
| Webster Financial Corp. is the holding company for Webster Bank, National Associationand its HSA Bank division. The company provides business and consumer banking, mortgage lending, financial planning, trust and investment services through its more than 130 banking centers and more than 250 Automated Teller Machines, primarily in southern New England and Westchester County, NY. Webster also provides mobile and Internet banking. Webster Bank is a member of the FDIC and an equal housing lender. The company operates through the three segments: Commercial Banking, Retail Banking, and HSA Bank. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Bank OZK (OZK) | United States | $4.956B | 7.34 |
| Valley National Bancorp (VLY) | United States | $3.720B | 6.90 |
| Atlantic Union Bankshares (AUB) | United States | $2.426B | 10.91 |
| Fulton Financial (FULT) | United States | $2.338B | 8.39 |
| Community Bank System (CBU) | United States | $2.241B | 12.68 |
| Eastern Bankshares (EBC) | United States | $2.193B | 11.51 |
| Independent Bank (INDB) | United States | $2.099B | 9.55 |
| Bancorp (TBBK) | United States | $1.734B | 9.12 |
| FB Financial (FBK) | United States | $1.668B | 11.47 |
| Merchants Bancorp (MBIN) | United States | $1.667B | 6.82 |
| OFG Bancorp (OFG) | United States | $1.577B | 8.55 |
| NBT Bancorp (NBTB) | United States | $1.570B | 10.27 |
| First Commonwealth Financial (FCF) | United States | $1.307B | 7.52 |
| Pathward Financial (CASH) | United States | $1.249B | 7.70 |
| Nicolet Bankshares (NIC) | United States | $1.143B | 11.59 |
| S&T Bancorp (STBA) | United States | $1.123B | 8.31 |
| Sandy Spring Bancorp (SASR) | United States | $0.898B | 6.69 |
| Byline Bancorp (BY) | United States | $0.891B | 6.97 |
| Bank First National (BFC) | United States | $0.769B | 13.00 |
| Lakeland Bancorp (LBAI) | United States | $0.740B | 8.88 |
| First Mid Bancshares (FMBH) | United States | $0.713B | 8.53 |
| ConnectOne Bancorp (CNOB) | United States | $0.694B | 8.58 |
| Premier Financial (PFC) | United States | $0.687B | 7.50 |
| Eagle Bancorp (EGBN) | United States | $0.614B | 6.22 |
| CrossFirst Bankshares (CFB) | United States | $0.596B | 8.20 |
| HBT Financial (HBT) | United States | $0.574B | 7.42 |
| NB Bancorp (NBBK) | United States | $0.574B | 0.00 |
| Univest Of Pennsylvania (UVSP) | United States | $0.549B | 7.59 |
| Business First Bancshares (BFST) | United States | $0.525B | 7.85 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.504B | 7.42 |
| Midland States Bancorp (MSBI) | United States | $0.498B | 6.67 |
| TrustCo Bank Corp NY (TRST) | United States | $0.494B | 8.43 |
| Equity Bancshares (EQBK) | United States | $0.481B | 9.16 |
| Cambridge Bancorp (CATC) | United States | $0.476B | 11.87 |
| HarborOne Bancorp (HONE) | United States | $0.422B | 15.08 |
| Camden National (CAC) | United States | $0.420B | 8.13 |
| Washington Trust Bancorp (WASH) | United States | $0.420B | 8.77 |
| Peapack-Gladstone Financial (PGC) | United States | $0.410B | 8.19 |
| CNB Financial (CCNE) | United States | $0.385B | 7.69 |
| Esquire Financial Holdings (ESQ) | United States | $0.373B | 9.87 |
| Metropolitan Bank Holding (MCB) | United States | $0.367B | 5.44 |
| Arrow Financial (AROW) | United States | $0.363B | 12.34 |
| Hingham Institution For Savings (HIFS) | United States | $0.359B | 33.27 |
| Shore Bancshares Inc (SHBI) | United States | $0.337B | 9.24 |
| SmartFinancial (SMBK) | United States | $0.332B | 9.53 |
| Mid Penn Bancorp (MPB) | United States | $0.328B | 7.33 |
| Bridgewater Bancshares (BWB) | United States | $0.314B | 8.99 |
| Enterprise Bancorp Inc (EBTC) | United States | $0.289B | 7.58 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.276B | 11.96 |
| First Internet Bancorp (INBK) | United States | $0.269B | 16.86 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.268B | 7.13 |
| Unity Bancorp (UNTY) | United States | $0.268B | 6.93 |
| Capital Bancorp (CBNK) | United States | $0.267B | 7.53 |
| Citizens & Northern Corp (CZNC) | United States | $0.266B | 11.01 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.266B | 11.21 |
| Peoples Financial Services (PFIS) | United States | $0.261B | 9.22 |
| Carter Bankshares (CARE) | United States | $0.256B | 10.11 |
| Financial Institutions (FISI) | United States | $0.254B | 5.20 |
| Sterling Bancorp (SBT) | United States | $0.248B | 31.73 |
| First Bancorp (ME) (FNLC) | United States | $0.247B | 8.94 |
| Orange County Bancorp (OBT) | United States | $0.244B | 7.25 |
| First Bank (FRBA) | United States | $0.237B | 7.35 |
| LINKBANCORP (LNKB) | United States | $0.235B | 17.94 |
| First Of Long Island (FLIC) | United States | $0.228B | 8.69 |
| Signature Bank (SBNY) | United States | $0.217B | 0.00 |
| Northeast Community Bancorp (NECB) | United States | $0.212B | 4.79 |
| Codorus Valley Bancorp (CVLY) | United States | $0.206B | 8.00 |
| Citizens Financial Services (CZFS) | United States | $0.204B | 6.71 |
| LCNB (LCNB) | United States | $0.195B | 9.65 |
| Parke Bancorp (PKBK) | United States | $0.194B | 5.53 |
| Blue Foundry Bancorp (BLFY) | United States | $0.192B | 0.00 |
| Norwood Financial (NWFL) | United States | $0.191B | 11.38 |
| Princeton Bancorp (BPRN) | United States | $0.187B | 8.41 |
| Bankwell Financial (BWFG) | United States | $0.187B | 5.04 |
| Middlefield Banc (MBCN) | United States | $0.179B | 10.35 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.161B | 5.09 |
| Hawthorn Bancshares (HWBK) | United States | $0.147B | 159.42 |
| First United (FUNC) | United States | $0.147B | 7.89 |
| Isabella Bank (ISBA) | United States | $0.136B | 8.58 |
| Provident Bancorp (PVBC) | United States | $0.136B | 11.52 |
| Virginia National Bankshares (VABK) | United States | $0.131B | 6.80 |
| Penns Woods Bancorp (PWOD) | United States | $0.131B | 7.50 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.129B | 12.71 |
| MainStreet Bank (MNSB) | United States | $0.128B | 5.20 |
| Franklin Financial Services (FRAF) | United States | $0.123B | 9.04 |
| Union Bankshares (UNB) | United States | $0.122B | 10.83 |
| BV Financial (BVFL) | United States | $0.117B | 6.55 |
| ECB Bancorp (ECBK) | United States | $0.117B | 23.87 |
| William Penn Bancorporation (WMPN) | United States | $0.117B | 407.67 |
| CB Financial Services (CBFV) | United States | $0.110B | 8.79 |
| Hanover Bancorp (HNVR) | United States | $0.109B | 7.96 |
| FNCB Bancorp (FNCB) | United States | $0.107B | 8.18 |
| Meridian Bank (MRBK) | United States | $0.094B | 7.33 |
| CF Bankshares (CFBK) | United States | $0.094B | 7.10 |
| Community Bancorp (CMTV) | United States | $0.091B | 0.00 |
| SB Financial (SBFG) | United States | $0.090B | 7.61 |
| PSB Holdings (PSBQ) | United States | $0.089B | 9.76 |
| Bogota Financial (BSBK) | United States | $0.089B | 111.83 |
| SR Bancorp (SRBK) | United States | $0.088B | 0.00 |
| DimeCo (DIMC) | United States | $0.087B | 0.00 |
| QNB (QNBC) | United States | $0.087B | 8.99 |
| Rhinebeck Bancorp (RBKB) | United States | $0.085B | 19.25 |
| Harleysville Savings Financial (HARL) | United States | $0.077B | 7.45 |
| First Keystone (FKYS) | United States | $0.077B | 9.59 |
| Southern Michigan Bancorp (SOMC) | United States | $0.077B | 6.98 |
| Cullman Bancorp (CULL) | United States | $0.076B | 19.26 |
| Magyar Bancorp (MGYR) | United States | $0.073B | 9.24 |
| 1st Colonial Bancorp (FCOB) | United States | $0.072B | 9.87 |
| Freedom Financial Holdings (FDVA) | United States | $0.066B | 28.49 |
| Territorial Bancorp (TBNK) | United States | $0.062B | 12.33 |
| Potomac Bancshares (PTBS) | $0.059B | 7.98 | |
| F & M Bank (FMBM) | United States | $0.055B | 15.34 |
| IF Bancorp (IROQ) | United States | $0.055B | 27.20 |
| Community Heritage Financial (CMHF) | $0.051B | 11.89 | |
| NSTS Bancorp (NSTS) | United States | $0.051B | 0.00 |
| CFSB Bancorp (CFSB) | United States | $0.048B | 104.00 |
| AmeriServ Financial (ASRV) | United States | $0.046B | 0.00 |
| First Seacoast Bancorp (FSEA) | United States | $0.044B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.042B | 0.00 |
| PB Bankshares (PBBK) | United States | $0.032B | 15.68 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.015B | 10.20 |
| Patriot National Bancorp (PNBK) | United States | $0.014B | 0.00 |
| Pioneer Bancorp (PBFS) | United States | $0.000B | 13.08 |