WesBanco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	32.21	32.49	31.90	31.97	31.97	0.09%	319,591
Jan 17, 2025	31.96	32.22	31.58	31.94	31.94	0.73%	204,669
Jan 16, 2025	32.01	32.20	31.44	31.71	31.71	-1.37%	314,016
Jan 15, 2025	32.40	32.57	31.79	32.15	32.15	2.29%	274,126
Jan 14, 2025	30.77	31.45	30.55	31.43	31.43	2.98%	321,464
Jan 13, 2025	30.13	30.56	29.88	30.52	30.52	0.53%	420,636
Jan 10, 2025	30.74	30.92	29.89	30.36	30.36	-3.50%	437,731
Jan 8, 2025	31.45	31.64	31.22	31.46	31.46	-0.66%	354,537
Jan 7, 2025	32.06	32.39	31.36	31.67	31.67	-1.19%	438,805
Jan 6, 2025	32.13	32.64	31.89	32.05	32.05	0.03%	429,905
Jan 3, 2025	31.94	32.23	31.47	32.04	32.04	0.44%	225,189
Jan 2, 2025	32.72	32.80	31.78	31.90	31.90	-1.97%	356,112
Dec 31, 2024	32.85	32.95	32.37	32.54	32.54	-0.21%	294,926
Dec 30, 2024	32.70	32.85	32.39	32.61	32.61	-0.61%	258,516
Dec 27, 2024	33.22	33.45	32.50	32.81	32.81	-1.85%	247,592
Dec 26, 2024	33.10	33.45	32.91	33.43	33.43	0.21%	253,935
Dec 24, 2024	33.23	33.48	32.89	33.36	33.36	0.42%	172,845
Dec 23, 2024	33.12	33.35	32.90	33.22	33.22	-0.27%	476,748
Dec 20, 2024	32.41	33.67	32.41	33.31	33.31	1.43%	2,043,476
Dec 19, 2024	33.61	34.00	32.68	32.84	32.84	-0.30%	584,686
Dec 18, 2024	34.83	35.04	32.61	32.94	32.94	-4.60%	767,162
Dec 17, 2024	35.17	35.53	34.52	34.53	34.53	-2.18%	495,218
Dec 16, 2024	35.08	35.54	34.89	35.30	35.30	0.34%	500,585
Dec 13, 2024	35.24	35.28	34.81	35.18	35.18	-0.17%	299,696
Dec 12, 2024	35.55	35.88	35.13	35.24	35.24	-1.26%	330,110
Dec 11, 2024	35.99	36.18	35.67	35.69	35.69	0.20%	432,506
Dec 10, 2024	35.37	36.22	35.02	35.62	35.62	0.51%	390,793
Dec 9, 2024	36.48	36.48	35.39	35.44	35.44	-2.42%	355,418
Dec 6, 2024	36.38	36.73	35.67	36.32	36.32	2.25%	616,823
Dec 5, 2024	35.74	36.11	35.46	35.52	35.16	-0.03%	614,182
Dec 4, 2024	35.02	35.61	34.78	35.53	35.17	1.57%	454,967
Dec 3, 2024	35.27	35.52	34.97	34.98	34.63	-0.85%	357,689
Dec 2, 2024	35.42	35.65	34.88	35.28	34.92	-0.17%	350,220
Nov 29, 2024	35.79	35.94	34.92	35.34	34.98	-0.31%	213,081
Nov 27, 2024	35.68	35.98	35.39	35.45	35.09	-0.37%	326,886
Nov 26, 2024	36.03	36.03	35.50	35.58	35.22	-1.63%	357,304
Nov 25, 2024	36.78	37.36	36.13	36.17	35.81	-0.77%	568,656
Nov 22, 2024	36.09	36.61	35.98	36.45	36.08	1.08%	395,224
Nov 21, 2024	35.59	36.44	35.38	36.06	35.70	2.79%	289,109
Nov 20, 2024	35.16	35.35	34.61	35.08	34.73	-0.51%	253,200
Nov 19, 2024	35.02	35.53	35.02	35.26	34.90	-0.70%	179,071
Nov 18, 2024	35.64	35.90	35.49	35.51	35.15	-0.36%	235,799
Nov 15, 2024	36.01	36.14	35.08	35.64	35.28	-0.45%	300,601
Nov 14, 2024	36.11	36.11	35.50	35.80	35.44	-0.22%	318,957
Nov 13, 2024	36.50	36.68	35.79	35.88	35.52	-0.50%	324,726
Nov 12, 2024	36.23	36.49	35.94	36.06	35.70	-0.55%	364,030
Nov 11, 2024	35.55	36.87	35.39	36.26	35.89	3.16%	359,480
Nov 8, 2024	35.17	35.37	34.51	35.15	34.80	0.72%	277,990
Nov 7, 2024	35.47	35.63	34.56	34.90	34.55	-3.08%	527,398
Nov 6, 2024	33.99	36.13	33.84	36.01	35.65	13.78%	1,238,782
Nov 5, 2024	31.05	31.67	31.00	31.65	31.33	2.20%	282,650
Nov 4, 2024	31.48	31.48	30.74	30.97	30.66	-1.84%	278,002
Nov 1, 2024	31.59	31.89	31.30	31.55	31.23	0.32%	443,262
Oct 31, 2024	31.63	31.88	31.24	31.45	31.13	-0.19%	405,396
Oct 30, 2024	31.14	32.14	31.14	31.51	31.19	0.90%	232,973
Oct 29, 2024	31.14	31.31	31.05	31.23	30.92	-0.32%	224,883
Oct 28, 2024	30.62	31.40	30.60	31.33	31.01	3.43%	608,546
Oct 25, 2024	30.71	30.71	30.00	30.29	29.99	-0.23%	328,223
Oct 24, 2024	31.21	31.21	30.35	30.36	30.05	-1.30%	462,076
Oct 23, 2024	30.71	30.90	30.46	30.76	30.45	-0.32%	442,859
Oct 22, 2024	30.44	30.89	30.31	30.86	30.55	1.18%	388,468
Oct 21, 2024	31.44	31.44	30.41	30.50	30.19	-3.05%	441,446
Oct 18, 2024	31.95	31.95	31.35	31.46	31.14	-1.35%	340,104
Oct 17, 2024	31.32	31.92	31.12	31.89	31.57	1.69%	262,182
Oct 16, 2024	31.04	31.70	30.92	31.36	31.04	2.25%	533,143
Oct 15, 2024	30.62	31.56	30.46	30.67	30.36	0.52%	387,609
Oct 14, 2024	30.08	30.64	29.89	30.51	30.20	1.26%	165,118
Oct 11, 2024	29.43	30.42	29.39	30.13	29.83	2.76%	224,541
Oct 10, 2024	29.17	29.35	28.76	29.32	29.02	0.27%	222,489
Oct 9, 2024	29.07	29.51	29.07	29.24	28.95	0.45%	192,835
Oct 8, 2024	29.43	29.47	29.05	29.11	28.82	-0.61%	184,384
Oct 7, 2024	29.24	29.40	29.06	29.29	29.00	-0.24%	261,218
Oct 4, 2024	29.00	29.50	28.98	29.36	29.06	1.98%	344,866
Oct 3, 2024	28.60	28.82	28.40	28.79	28.50	0.31%	199,283
Oct 2, 2024	28.80	29.21	28.64	28.70	28.41	-0.52%	253,890
Oct 1, 2024	29.73	29.73	28.74	28.85	28.56	-3.12%	322,949
Sep 30, 2024	29.33	30.04	29.33	29.78	29.48	1.36%	320,369
Sep 27, 2024	29.62	29.83	29.27	29.38	29.08	0.48%	385,359
Sep 26, 2024	29.59	29.59	29.16	29.24	28.95	-0.03%	288,533
Sep 25, 2024	29.65	29.65	29.20	29.25	28.96	-1.12%	477,796
Sep 24, 2024	30.47	30.50	29.49	29.58	29.28	-2.31%	324,638
Sep 23, 2024	30.75	30.94	30.24	30.28	29.98	-0.79%	446,224
Sep 20, 2024	31.32	31.58	30.35	30.52	30.21	-3.20%	1,362,898
Sep 19, 2024	31.28	31.58	30.85	31.53	31.21	2.57%	446,133
Sep 18, 2024	31.17	31.88	30.69	30.74	30.43	-1.47%	695,640
Sep 17, 2024	31.35	32.02	30.99	31.20	30.89	0.52%	190,845
Sep 16, 2024	30.82	31.28	30.39	31.04	30.73	0.71%	279,149
Sep 13, 2024	30.46	30.82	30.18	30.82	30.51	2.60%	178,200
Sep 12, 2024	30.25	30.32	29.83	30.04	29.74	0.07%	166,175
Sep 11, 2024	30.03	30.16	29.43	30.02	29.72	-1.22%	226,590
Sep 10, 2024	30.58	30.69	29.97	30.39	30.08	-0.62%	216,379
Sep 9, 2024	30.95	31.14	30.54	30.58	30.27	-0.81%	419,326
Sep 6, 2024	31.01	31.32	30.49	30.83	30.52	-1.66%	530,480
Sep 5, 2024	31.74	31.74	30.95	31.35	30.68	-0.35%	302,812
Sep 4, 2024	32.03	32.25	31.31	31.46	30.78	-2.12%	228,604
Sep 3, 2024	32.08	32.32	31.77	32.14	31.45	-0.22%	220,010
Aug 30, 2024	32.12	32.34	31.82	32.21	31.52	0.37%	195,031
Aug 29, 2024	32.46	32.46	31.77	32.09	31.40	-	206,534
Aug 28, 2024	31.83	32.47	31.83	32.09	31.40	0.25%	184,532
Aug 27, 2024	32.21	32.21	31.71	32.01	31.32	-1.17%	179,465