Webster Financial Stock Price History
| WBS Stock | USD 56.01 1.64 2.84% |
Below is the normalized historical share price chart for Webster Financial extending back to December 12, 1986. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Webster Financial stands at 56.01, as last reported on the 3rd of August, with the highest price reaching 57.03 and the lowest price hitting 55.23 during the day.
If you're considering investing in Webster Stock, it is important to understand the factors that can impact its price. Webster Financial appears to be very steady, given 3 months investment horizon. Webster Financial shows Sharpe Ratio of 0.12, which attests that the company had a 0.12 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Webster Financial, which you can use to evaluate the volatility of the company. Please utilize Webster Financial's Downside Deviation of 1.46, market risk adjusted performance of 0.1561, and Mean Deviation of 1.43 to validate if our risk estimates are consistent with your expectations. At this time, Webster Financial's Common Stock Shares Outstanding is comparatively stable compared to the past year. Total Stockholder Equity is likely to gain to about 9.6 B in 2025, despite the fact that Treasury Stock is likely to grow to (369.2 M). . At this time, Webster Financial's Price To Operating Cash Flows Ratio is comparatively stable compared to the past year. Price Cash Flow Ratio is likely to gain to 8.62 in 2025, whereas Price To Sales Ratio is likely to drop 1.61 in 2025. Webster Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 12th of December 1986 | 200 Day MA 54.4725 | 50 Day MA 55.5716 | Beta 0.984 |
Sharpe Ratio = 0.1242
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | WBS | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.82 actual daily | 16 84% of assets are more volatile |
Expected Return
| 0.23 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.12 actual daily | 9 91% of assets perform better |
Based on monthly moving average Webster Financial is performing at about 9% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Webster Financial by adding it to a well-diversified portfolio.
Price Book 1.0337 | Price Sales 3.7641 | Shares Float 165.3 M | Dividend Share 1.6 | Wall Street Target Price 70 |
Webster Financial Stock Price History Chart
There are several ways to analyze Webster Stock price data. The simplest method is using a basic Webster candlestick price chart, which shows Webster Financial price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 23, 2025 | 61.84 |
| Lowest Price | May 7, 2025 | 48.32 |
Webster Financial August 3, 2025 Stock Price Synopsis
Various analyses of Webster Financial's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Webster Stock. It can be used to describe the percentage change in the price of Webster Financial from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Webster Stock.| Webster Financial Price Rate Of Daily Change | 0.97 | |
| Webster Financial Price Action Indicator | (0.94) | |
| Webster Financial Price Daily Balance Of Power | (0.91) |
Webster Financial August 3, 2025 Stock Price Analysis
Webster Stock Price History Data
The price series of Webster Financial for the period between Mon, May 5, 2025 and Sun, Aug 3, 2025 has a statistical range of 14.92 with a coefficient of variation of 7.31. The daily prices for the period are distributed with arithmetic mean of 54.31. The median price for the last 90 days is 53.3. The company experienced 2:1 stock split on 15th of April 1998. Webster Financial paid out dividends to its shareholders on 2025-08-11.| Open | High | Low | Close | Volume | ||
08/03/2025 | 56.43 | 57.03 | 55.23 | 56.01 | ||
08/01/2025 | 56.43 | 57.03 | 55.23 | 56.01 | 1,447,858 | |
| 07/31/2025 | 58.08 | 58.38 | 57.53 | 57.65 | 1,382,658 | |
07/30/2025 | 59.24 | 59.45 | 57.84 | 58.13 | 956,626 | |
07/29/2025 | 60.00 | 60.04 | 58.70 | 58.89 | 1,163,524 | |
| 07/28/2025 | 60.10 | 60.43 | 59.17 | 59.54 | 1,154,735 | |
| 07/25/2025 | 59.86 | 60.01 | 58.67 | 59.96 | 1,392,103 | |
07/24/2025 | 61.82 | 61.95 | 60.14 | 60.22 | 1,297,715 | |
| 07/23/2025 | 61.92 | 62.00 | 61.14 | 61.84 | 1,630,930 | |
| 07/22/2025 | 60.32 | 61.96 | 59.96 | 61.46 | 2,737,400 | |
07/21/2025 | 60.90 | 61.52 | 60.31 | 60.32 | 1,306,407 | |
| 07/18/2025 | 60.35 | 60.99 | 59.65 | 60.85 | 2,025,900 | |
| 07/17/2025 | 60.30 | 60.34 | 58.57 | 60.05 | 3,630,025 | |
| 07/16/2025 | 58.30 | 58.70 | 57.16 | 58.44 | 1,624,600 | |
07/15/2025 | 59.41 | 59.59 | 57.68 | 57.91 | 1,565,712 | |
07/14/2025 | 58.66 | 59.74 | 58.66 | 59.65 | 1,207,966 | |
07/11/2025 | 59.15 | 59.42 | 58.58 | 58.88 | 921,350 | |
07/10/2025 | 58.90 | 60.07 | 58.90 | 59.51 | 889,340 | |
07/09/2025 | 59.58 | 59.73 | 58.55 | 58.89 | 1,560,600 | |
| 07/08/2025 | 58.84 | 59.89 | 58.46 | 59.04 | 1,656,620 | |
07/07/2025 | 58.48 | 59.25 | 57.59 | 58.21 | 1,299,746 | |
07/03/2025 | 57.80 | 59.23 | 57.66 | 58.68 | 1,183,100 | |
07/02/2025 | 57.22 | 57.96 | 56.77 | 57.76 | 1,354,937 | |
07/01/2025 | 54.60 | 57.16 | 54.31 | 56.82 | 1,604,800 | |
06/30/2025 | 55.02 | 55.38 | 54.55 | 54.60 | 1,246,778 | |
06/27/2025 | 54.84 | 55.11 | 54.37 | 54.76 | 1,708,324 | |
06/26/2025 | 53.22 | 54.77 | 53.00 | 54.68 | 1,001,255 | |
06/25/2025 | 53.51 | 53.55 | 52.99 | 53.08 | 1,907,900 | |
06/24/2025 | 53.80 | 54.50 | 53.49 | 53.68 | 1,384,966 | |
06/23/2025 | 51.68 | 53.17 | 51.49 | 53.11 | 1,072,872 | |
06/20/2025 | 51.91 | 52.21 | 51.72 | 52.00 | 2,444,500 | |
06/18/2025 | 50.78 | 51.99 | 50.67 | 51.56 | 762,455 | |
06/17/2025 | 51.06 | 51.41 | 50.66 | 50.77 | 1,283,628 | |
06/16/2025 | 52.76 | 52.76 | 51.32 | 51.49 | 2,165,865 | |
06/13/2025 | 52.35 | 52.55 | 51.68 | 51.94 | 1,646,800 | |
06/12/2025 | 53.34 | 53.48 | 52.60 | 53.30 | 921,851 | |
06/11/2025 | 55.00 | 55.36 | 53.90 | 53.90 | 1,157,351 | |
06/10/2025 | 53.83 | 54.98 | 53.51 | 54.91 | 1,315,247 | |
06/09/2025 | 54.06 | 54.55 | 53.81 | 53.81 | 1,218,310 | |
06/06/2025 | 53.49 | 54.03 | 53.15 | 53.69 | 1,022,412 | |
06/05/2025 | 51.92 | 52.58 | 51.54 | 52.32 | 1,544,226 | |
06/04/2025 | 52.00 | 52.45 | 51.85 | 51.85 | 1,337,364 | |
06/03/2025 | 51.24 | 52.52 | 51.18 | 52.06 | 1,117,900 | |
06/02/2025 | 51.53 | 51.61 | 50.25 | 51.35 | 1,437,172 | |
05/30/2025 | 51.85 | 51.85 | 51.01 | 51.48 | 1,397,938 | |
05/29/2025 | 51.97 | 52.12 | 51.44 | 52.10 | 866,029 | |
05/28/2025 | 52.58 | 52.69 | 51.58 | 51.60 | 957,840 | |
05/27/2025 | 52.04 | 52.59 | 51.35 | 52.50 | 1,318,700 | |
05/23/2025 | 49.86 | 51.52 | 49.81 | 51.24 | 1,128,546 | |
05/22/2025 | 50.53 | 51.74 | 50.53 | 51.30 | 1,390,782 | |
05/21/2025 | 52.25 | 52.64 | 50.67 | 50.79 | 2,306,300 | |
05/20/2025 | 52.29 | 52.72 | 52.09 | 52.65 | 1,058,620 | |
05/19/2025 | 51.90 | 52.60 | 51.59 | 52.48 | 1,026,080 | |
05/16/2025 | 52.95 | 53.09 | 52.25 | 52.90 | 717,232 | |
05/15/2025 | 52.87 | 53.53 | 52.54 | 52.92 | 898,128 | |
05/14/2025 | 52.69 | 53.61 | 52.42 | 53.31 | 1,199,092 | |
05/13/2025 | 52.88 | 53.30 | 52.38 | 52.88 | 828,334 | |
05/12/2025 | 52.73 | 53.70 | 51.90 | 52.90 | 1,494,420 | |
05/09/2025 | 49.95 | 50.09 | 49.10 | 49.41 | 541,023 | |
05/08/2025 | 48.79 | 50.05 | 48.58 | 49.76 | 911,398 | |
05/07/2025 | 48.59 | 48.85 | 47.98 | 48.32 | 926,844 |
About Webster Financial Stock history
Webster Financial investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Webster is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Webster Financial will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Webster Financial stock prices may prove useful in developing a viable investing in Webster Financial
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 170.2 M | 178.7 M | |
| Net Income Applicable To Common Shares | 744.1 M | 781.3 M |
Webster Financial Stock Technical Analysis
Webster Financial technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Price Ceiling Movement Now
Price Ceiling MovementCalculate and plot Price Ceiling Movement for different equity instruments |
| All Next | Launch Module |
Webster Financial Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Webster Financial's price direction in advance. Along with the technical and fundamental analysis of Webster Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Webster to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.122 | |||
| Jensen Alpha | 0.0766 | |||
| Total Risk Alpha | 0.02 | |||
| Sortino Ratio | 0.1087 | |||
| Treynor Ratio | 0.1461 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Webster Stock Analysis
When running Webster Financial's price analysis, check to measure Webster Financial's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Webster Financial is operating at the current time. Most of Webster Financial's value examination focuses on studying past and present price action to predict the probability of Webster Financial's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Webster Financial's price. Additionally, you may evaluate how the addition of Webster Financial to your portfolios can decrease your overall portfolio volatility.