WesBanco, Inc. (WSBC)
NASDAQ: WSBC · Real-Time Price · USD
29.24
-0.01 (-0.03%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 29.59 | 29.59 | 29.16 | 29.24 | 29.24 | -0.03% | 288,533 |
| Sep 25, 2024 | 29.65 | 29.65 | 29.20 | 29.25 | 29.25 | -1.12% | 477,796 |
| Sep 24, 2024 | 30.47 | 30.50 | 29.49 | 29.58 | 29.58 | -2.31% | 324,638 |
| Sep 23, 2024 | 30.75 | 30.94 | 30.24 | 30.28 | 30.28 | -0.79% | 446,224 |
| Sep 20, 2024 | 31.32 | 31.58 | 30.35 | 30.52 | 30.52 | -3.20% | 1,362,898 |
| Sep 19, 2024 | 31.28 | 31.58 | 30.85 | 31.53 | 31.53 | 2.57% | 446,133 |
| Sep 18, 2024 | 31.17 | 31.88 | 30.69 | 30.74 | 30.74 | -1.47% | 695,640 |
| Sep 17, 2024 | 31.35 | 32.02 | 30.99 | 31.20 | 31.20 | 0.52% | 190,845 |
| Sep 16, 2024 | 30.82 | 31.28 | 30.39 | 31.04 | 31.04 | 0.71% | 279,149 |
| Sep 13, 2024 | 30.46 | 30.82 | 30.18 | 30.82 | 30.82 | 2.60% | 178,200 |
| Sep 12, 2024 | 30.25 | 30.32 | 29.83 | 30.04 | 30.04 | 0.07% | 166,175 |
| Sep 11, 2024 | 30.03 | 30.16 | 29.43 | 30.02 | 30.02 | -1.22% | 226,590 |
| Sep 10, 2024 | 30.58 | 30.69 | 29.97 | 30.39 | 30.39 | -0.62% | 216,379 |
| Sep 9, 2024 | 30.95 | 31.14 | 30.54 | 30.58 | 30.58 | -0.81% | 419,326 |
| Sep 6, 2024 | 31.01 | 31.32 | 30.49 | 30.83 | 30.83 | -1.66% | 530,480 |
| Sep 5, 2024 | 31.74 | 31.74 | 30.95 | 31.35 | 30.99 | -0.35% | 302,812 |
| Sep 4, 2024 | 32.03 | 32.25 | 31.31 | 31.46 | 31.10 | -2.12% | 228,604 |
| Sep 3, 2024 | 32.08 | 32.32 | 31.77 | 32.14 | 31.77 | -0.22% | 220,010 |
| Aug 30, 2024 | 32.12 | 32.34 | 31.82 | 32.21 | 31.84 | 0.37% | 195,031 |
| Aug 29, 2024 | 32.46 | 32.46 | 31.77 | 32.09 | 31.72 | - | 206,534 |
| Aug 28, 2024 | 31.83 | 32.47 | 31.83 | 32.09 | 31.72 | 0.25% | 184,532 |
| Aug 27, 2024 | 32.21 | 32.21 | 31.71 | 32.01 | 31.64 | -1.17% | 179,465 |
| Aug 26, 2024 | 32.90 | 32.92 | 32.33 | 32.39 | 32.02 | -0.22% | 239,906 |
| Aug 23, 2024 | 31.03 | 33.05 | 31.03 | 32.46 | 32.09 | 5.36% | 272,198 |
| Aug 22, 2024 | 30.60 | 30.93 | 30.38 | 30.81 | 30.45 | 0.85% | 246,566 |
| Aug 21, 2024 | 30.96 | 30.96 | 30.35 | 30.55 | 30.20 | -0.68% | 219,572 |
| Aug 20, 2024 | 31.21 | 31.21 | 30.66 | 30.76 | 30.41 | -1.82% | 158,970 |
| Aug 19, 2024 | 31.12 | 31.33 | 30.90 | 31.33 | 30.97 | 1.16% | 154,011 |
| Aug 16, 2024 | 30.45 | 31.34 | 30.45 | 30.97 | 30.61 | 1.34% | 188,442 |
| Aug 15, 2024 | 30.29 | 30.66 | 30.06 | 30.56 | 30.21 | 3.52% | 320,474 |
| Aug 14, 2024 | 29.72 | 29.72 | 29.05 | 29.52 | 29.18 | -0.10% | 177,282 |
| Aug 13, 2024 | 29.75 | 29.75 | 28.96 | 29.55 | 29.21 | 0.68% | 206,951 |
| Aug 12, 2024 | 29.91 | 30.15 | 29.06 | 29.35 | 29.01 | -0.91% | 201,888 |
| Aug 9, 2024 | 30.10 | 30.42 | 29.24 | 29.62 | 29.28 | -1.53% | 327,180 |
| Aug 8, 2024 | 30.19 | 30.34 | 29.62 | 30.08 | 29.73 | 0.97% | 294,985 |
| Aug 7, 2024 | 30.44 | 30.67 | 29.66 | 29.79 | 29.45 | -0.80% | 408,347 |
| Aug 6, 2024 | 30.21 | 30.66 | 29.96 | 30.03 | 29.68 | -0.79% | 418,521 |
| Aug 5, 2024 | 29.31 | 30.30 | 28.55 | 30.27 | 29.92 | -0.56% | 606,096 |
| Aug 2, 2024 | 29.39 | 30.54 | 29.10 | 30.44 | 30.09 | -0.49% | 482,980 |
| Aug 1, 2024 | 32.09 | 32.21 | 30.44 | 30.59 | 30.24 | -4.05% | 416,159 |
| Jul 31, 2024 | 32.25 | 32.78 | 31.65 | 31.88 | 31.51 | -0.81% | 385,306 |
| Jul 30, 2024 | 32.15 | 32.39 | 31.97 | 32.14 | 31.77 | -0.03% | 293,525 |
| Jul 29, 2024 | 33.00 | 33.38 | 32.11 | 32.15 | 31.78 | -1.92% | 477,779 |
| Jul 26, 2024 | 31.29 | 32.84 | 31.01 | 32.78 | 32.40 | -4.38% | 703,436 |
| Jul 25, 2024 | 33.37 | 34.85 | 33.37 | 34.28 | 33.88 | 2.88% | 246,917 |
| Jul 24, 2024 | 33.41 | 34.25 | 33.08 | 33.32 | 32.94 | -0.63% | 177,586 |
| Jul 23, 2024 | 32.47 | 33.90 | 32.47 | 33.53 | 33.14 | 2.23% | 200,950 |
| Jul 22, 2024 | 32.03 | 33.04 | 30.90 | 32.80 | 32.42 | 1.55% | 169,152 |
| Jul 19, 2024 | 32.22 | 32.94 | 32.20 | 32.30 | 31.93 | 0.25% | 161,449 |
| Jul 18, 2024 | 32.52 | 33.50 | 32.07 | 32.22 | 31.85 | -2.60% | 193,739 |
| Jul 17, 2024 | 31.66 | 33.21 | 31.66 | 33.08 | 32.70 | 3.15% | 245,108 |
| Jul 16, 2024 | 31.09 | 32.15 | 30.88 | 32.07 | 31.70 | 4.22% | 269,812 |
| Jul 15, 2024 | 29.96 | 31.13 | 29.80 | 30.77 | 30.42 | 3.92% | 232,319 |
| Jul 12, 2024 | 29.83 | 30.06 | 29.38 | 29.61 | 29.27 | 0.14% | 255,298 |
| Jul 11, 2024 | 28.68 | 29.81 | 28.63 | 29.57 | 29.23 | 4.16% | 275,037 |
| Jul 10, 2024 | 27.69 | 28.43 | 27.65 | 28.39 | 28.06 | 2.64% | 135,833 |
| Jul 9, 2024 | 27.31 | 27.66 | 27.17 | 27.66 | 27.34 | 1.02% | 180,138 |
| Jul 8, 2024 | 27.41 | 27.65 | 27.21 | 27.38 | 27.06 | 1.00% | 126,985 |
| Jul 5, 2024 | 27.49 | 27.64 | 27.11 | 27.11 | 26.80 | -1.63% | 130,216 |
| Jul 3, 2024 | 28.23 | 28.23 | 27.56 | 27.56 | 27.24 | -1.89% | 86,184 |
| Jul 2, 2024 | 27.77 | 28.10 | 27.77 | 28.09 | 27.77 | 1.30% | 160,791 |
| Jul 1, 2024 | 27.91 | 28.16 | 27.69 | 27.73 | 27.41 | -0.64% | 253,489 |
| Jun 28, 2024 | 27.42 | 28.02 | 27.34 | 27.91 | 27.59 | 3.10% | 863,185 |
| Jun 27, 2024 | 26.85 | 27.09 | 26.57 | 27.07 | 26.76 | 1.27% | 154,440 |
| Jun 26, 2024 | 26.22 | 26.86 | 26.20 | 26.73 | 26.42 | 1.17% | 155,971 |
| Jun 25, 2024 | 26.55 | 26.60 | 26.36 | 26.42 | 26.12 | -0.71% | 151,055 |
| Jun 24, 2024 | 26.46 | 26.97 | 26.27 | 26.61 | 26.30 | 1.49% | 179,831 |
| Jun 21, 2024 | 26.48 | 26.50 | 26.09 | 26.22 | 25.92 | -0.83% | 730,537 |
| Jun 20, 2024 | 26.35 | 26.75 | 26.31 | 26.44 | 26.14 | -0.45% | 185,964 |
| Jun 18, 2024 | 26.53 | 26.84 | 26.41 | 26.56 | 26.25 | -0.04% | 137,946 |
| Jun 17, 2024 | 26.12 | 26.58 | 25.99 | 26.57 | 26.26 | 1.72% | 175,602 |
| Jun 14, 2024 | 26.05 | 26.24 | 25.93 | 26.12 | 25.82 | -1.02% | 132,897 |
| Jun 13, 2024 | 26.70 | 26.72 | 26.26 | 26.39 | 26.09 | -1.64% | 147,335 |
| Jun 12, 2024 | 27.08 | 27.49 | 26.63 | 26.83 | 26.52 | 2.33% | 261,777 |
| Jun 11, 2024 | 25.83 | 26.29 | 25.56 | 26.22 | 25.92 | 1.04% | 210,868 |
| Jun 10, 2024 | 26.20 | 26.42 | 25.89 | 25.95 | 25.65 | -1.89% | 205,837 |
| Jun 7, 2024 | 26.38 | 26.66 | 26.28 | 26.45 | 26.15 | -2.00% | 187,293 |
| Jun 6, 2024 | 26.61 | 27.01 | 26.55 | 26.99 | 26.32 | 0.82% | 193,491 |
| Jun 5, 2024 | 26.78 | 26.93 | 26.50 | 26.77 | 26.11 | 0.79% | 104,349 |
| Jun 4, 2024 | 26.62 | 26.92 | 26.49 | 26.56 | 25.90 | -1.63% | 134,178 |
| Jun 3, 2024 | 27.92 | 28.13 | 26.92 | 27.00 | 26.33 | -2.17% | 97,260 |
| May 31, 2024 | 27.47 | 27.68 | 27.26 | 27.60 | 26.92 | 1.40% | 193,771 |
| May 30, 2024 | 27.12 | 27.36 | 26.89 | 27.22 | 26.55 | 2.02% | 113,095 |
| May 29, 2024 | 26.64 | 26.84 | 26.43 | 26.68 | 26.02 | -1.98% | 222,687 |
| May 28, 2024 | 27.78 | 27.97 | 27.15 | 27.22 | 26.55 | -1.80% | 104,292 |
| May 24, 2024 | 27.75 | 27.75 | 27.43 | 27.72 | 27.03 | 0.54% | 128,848 |
| May 23, 2024 | 28.50 | 28.50 | 27.45 | 27.57 | 26.89 | -3.06% | 169,332 |
| May 22, 2024 | 28.83 | 29.00 | 28.32 | 28.44 | 27.73 | -1.28% | 234,418 |
| May 21, 2024 | 28.51 | 28.86 | 28.51 | 28.81 | 28.10 | 0.95% | 130,543 |
| May 20, 2024 | 29.16 | 29.27 | 28.52 | 28.54 | 27.83 | -1.96% | 134,751 |
| May 17, 2024 | 28.93 | 29.27 | 28.81 | 29.11 | 28.39 | 1.15% | 137,774 |
| May 16, 2024 | 28.68 | 28.95 | 28.61 | 28.78 | 28.07 | -0.17% | 123,419 |
| May 15, 2024 | 28.95 | 29.08 | 28.50 | 28.83 | 28.12 | 0.80% | 156,474 |
| May 14, 2024 | 28.72 | 28.72 | 28.43 | 28.60 | 27.89 | 0.88% | 108,389 |
| May 13, 2024 | 28.58 | 28.66 | 28.31 | 28.35 | 27.65 | -0.25% | 102,075 |
| May 10, 2024 | 28.64 | 28.69 | 28.21 | 28.42 | 27.72 | -0.49% | 111,934 |
| May 9, 2024 | 28.42 | 28.63 | 28.23 | 28.56 | 27.85 | 0.63% | 145,516 |
| May 8, 2024 | 27.93 | 28.43 | 27.93 | 28.38 | 27.68 | 0.53% | 86,953 |
| May 7, 2024 | 28.35 | 28.64 | 28.17 | 28.23 | 27.53 | -0.21% | 129,848 |
| May 6, 2024 | 28.39 | 28.54 | 28.27 | 28.29 | 27.59 | 0.04% | 110,254 |