WesBanco, Inc. (WSBC)
NASDAQ: WSBC · Real-Time Price · USD
31.08
+0.22 (0.70%)
Mar 31, 2025, 1:09 PM EDT - Market open
WesBanco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.63 | 31.89 | 30.72 | 30.86 | 30.86 | -3.05% | 515,387 |
| Mar 27, 2025 | 31.97 | 32.33 | 31.64 | 31.83 | 31.83 | -0.28% | 443,341 |
| Mar 26, 2025 | 32.34 | 32.80 | 31.82 | 31.92 | 31.92 | -1.02% | 408,698 |
| Mar 25, 2025 | 32.27 | 32.44 | 32.07 | 32.25 | 32.25 | -0.28% | 622,126 |
| Mar 24, 2025 | 32.94 | 33.15 | 31.87 | 32.34 | 32.34 | 2.50% | 740,774 |
| Mar 21, 2025 | 31.74 | 32.02 | 31.21 | 31.55 | 31.55 | -0.66% | 2,266,566 |
| Mar 20, 2025 | 31.77 | 32.46 | 31.73 | 31.76 | 31.76 | -0.90% | 602,758 |
| Mar 19, 2025 | 31.92 | 32.40 | 31.69 | 32.05 | 32.05 | 0.41% | 784,828 |
| Mar 18, 2025 | 31.82 | 32.09 | 31.49 | 31.92 | 31.92 | -0.19% | 455,754 |
| Mar 17, 2025 | 31.67 | 32.10 | 31.58 | 31.98 | 31.98 | 0.69% | 868,606 |
| Mar 14, 2025 | 31.31 | 31.77 | 31.12 | 31.76 | 31.76 | 2.72% | 526,199 |
| Mar 13, 2025 | 31.17 | 31.60 | 30.88 | 30.92 | 30.92 | -0.23% | 651,680 |
| Mar 12, 2025 | 30.82 | 33.66 | 30.63 | 30.99 | 30.99 | 1.41% | 633,792 |
| Mar 11, 2025 | 31.20 | 31.55 | 30.50 | 30.56 | 30.56 | -1.64% | 756,184 |
| Mar 10, 2025 | 31.94 | 32.24 | 31.06 | 31.07 | 31.07 | -4.78% | 880,682 |
| Mar 7, 2025 | 32.53 | 32.86 | 32.13 | 32.63 | 32.25 | -0.28% | 667,307 |
| Mar 6, 2025 | 32.57 | 33.09 | 31.92 | 32.72 | 32.34 | 1.08% | 846,812 |
| Mar 5, 2025 | 33.48 | 33.71 | 32.32 | 32.37 | 31.99 | -3.49% | 887,530 |
| Mar 4, 2025 | 34.82 | 35.13 | 33.43 | 33.54 | 33.15 | -4.20% | 908,213 |
| Mar 3, 2025 | 35.80 | 35.85 | 34.72 | 35.01 | 34.60 | -0.17% | 829,759 |
| Feb 28, 2025 | 35.60 | 35.85 | 34.46 | 35.07 | 34.66 | -0.26% | 4,234,016 |
| Feb 27, 2025 | 34.56 | 35.34 | 34.53 | 35.16 | 34.75 | 1.50% | 745,554 |
| Feb 26, 2025 | 35.07 | 35.25 | 34.38 | 34.64 | 34.23 | -1.39% | 699,065 |
| Feb 25, 2025 | 35.35 | 35.56 | 35.01 | 35.13 | 34.72 | 0.14% | 514,689 |
| Feb 24, 2025 | 35.60 | 35.63 | 35.06 | 35.08 | 34.67 | -0.93% | 504,528 |
| Feb 21, 2025 | 36.55 | 36.55 | 35.36 | 35.41 | 34.99 | -2.42% | 422,666 |
| Feb 20, 2025 | 36.54 | 36.65 | 35.94 | 36.29 | 35.86 | -1.09% | 337,671 |
| Feb 19, 2025 | 36.40 | 36.90 | 36.21 | 36.69 | 36.26 | 0.27% | 330,643 |
| Feb 18, 2025 | 36.40 | 37.10 | 36.18 | 36.59 | 36.16 | 0.44% | 319,480 |
| Feb 14, 2025 | 37.03 | 37.18 | 36.22 | 36.43 | 36.00 | -0.38% | 358,445 |
| Feb 13, 2025 | 36.75 | 36.75 | 36.33 | 36.57 | 36.14 | 0.63% | 344,202 |
| Feb 12, 2025 | 36.52 | 36.81 | 36.16 | 36.34 | 35.91 | -2.00% | 465,289 |
| Feb 11, 2025 | 37.00 | 37.09 | 36.43 | 37.08 | 36.64 | 1.73% | 660,258 |
| Feb 10, 2025 | 36.20 | 36.64 | 35.37 | 36.45 | 36.02 | 2.91% | 886,258 |
| Feb 7, 2025 | 35.65 | 35.65 | 34.80 | 35.42 | 35.00 | -0.70% | 544,091 |
| Feb 6, 2025 | 35.33 | 35.81 | 34.99 | 35.67 | 35.25 | 1.36% | 422,494 |
| Feb 5, 2025 | 35.31 | 35.40 | 34.71 | 35.19 | 34.78 | -0.09% | 520,130 |
| Feb 4, 2025 | 34.09 | 35.27 | 34.09 | 35.22 | 34.81 | 2.62% | 646,982 |
| Feb 3, 2025 | 34.09 | 34.87 | 33.91 | 34.32 | 33.92 | -2.05% | 418,950 |
| Jan 31, 2025 | 34.98 | 35.59 | 34.76 | 35.04 | 34.63 | 0.11% | 476,459 |
| Jan 30, 2025 | 35.26 | 35.57 | 34.73 | 35.00 | 34.59 | - | 315,878 |
| Jan 29, 2025 | 34.81 | 35.47 | 34.50 | 35.00 | 34.59 | -0.09% | 442,166 |
| Jan 28, 2025 | 35.32 | 35.47 | 34.31 | 35.03 | 34.62 | -0.76% | 1,025,114 |
| Jan 27, 2025 | 34.63 | 35.63 | 34.29 | 35.30 | 34.89 | 3.34% | 838,338 |
| Jan 24, 2025 | 33.32 | 34.30 | 33.27 | 34.16 | 33.76 | 2.18% | 551,405 |
| Jan 23, 2025 | 32.75 | 34.69 | 31.83 | 33.43 | 33.04 | 5.32% | 734,631 |
| Jan 22, 2025 | 31.68 | 32.16 | 31.58 | 31.74 | 31.37 | -0.72% | 657,758 |
| Jan 21, 2025 | 32.21 | 32.49 | 31.90 | 31.97 | 31.59 | 0.09% | 319,592 |
| Jan 17, 2025 | 31.96 | 32.22 | 31.58 | 31.94 | 31.56 | 0.73% | 204,669 |
| Jan 16, 2025 | 32.01 | 32.20 | 31.44 | 31.71 | 31.34 | -1.37% | 314,016 |