WesBanco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	35.16	35.35	34.61	35.08	35.08	-0.51%	253,200
Nov 19, 2024	35.02	35.53	35.02	35.26	35.26	-0.70%	179,071
Nov 18, 2024	35.64	35.90	35.49	35.51	35.51	-0.36%	235,799
Nov 15, 2024	36.01	36.14	35.08	35.64	35.64	-0.45%	300,601
Nov 14, 2024	36.11	36.11	35.50	35.80	35.80	-0.22%	318,957
Nov 13, 2024	36.50	36.68	35.79	35.88	35.88	-0.50%	324,726
Nov 12, 2024	36.23	36.49	35.94	36.06	36.06	-0.55%	364,030
Nov 11, 2024	35.55	36.87	35.39	36.26	36.26	3.16%	359,480
Nov 8, 2024	35.17	35.37	34.51	35.15	35.15	0.72%	277,990
Nov 7, 2024	35.47	35.63	34.56	34.90	34.90	-3.08%	527,398
Nov 6, 2024	33.99	36.13	33.84	36.01	36.01	13.78%	1,238,782
Nov 5, 2024	31.05	31.67	31.00	31.65	31.65	2.20%	282,650
Nov 4, 2024	31.48	31.48	30.74	30.97	30.97	-1.84%	278,002
Nov 1, 2024	31.59	31.89	31.30	31.55	31.55	0.32%	443,262
Oct 31, 2024	31.63	31.88	31.24	31.45	31.45	-0.19%	405,396
Oct 30, 2024	31.14	32.14	31.14	31.51	31.51	0.90%	232,973
Oct 29, 2024	31.14	31.31	31.05	31.23	31.23	-0.32%	224,883
Oct 28, 2024	30.62	31.40	30.60	31.33	31.33	3.43%	608,546
Oct 25, 2024	30.71	30.71	30.00	30.29	30.29	-0.23%	328,223
Oct 24, 2024	31.21	31.21	30.35	30.36	30.36	-1.30%	462,076
Oct 23, 2024	30.71	30.90	30.46	30.76	30.76	-0.32%	442,859
Oct 22, 2024	30.44	30.89	30.31	30.86	30.86	1.18%	388,468
Oct 21, 2024	31.44	31.44	30.41	30.50	30.50	-3.05%	441,446
Oct 18, 2024	31.95	31.95	31.35	31.46	31.46	-1.35%	340,104
Oct 17, 2024	31.32	31.92	31.12	31.89	31.89	1.69%	262,182
Oct 16, 2024	31.04	31.70	30.92	31.36	31.36	2.25%	533,143
Oct 15, 2024	30.62	31.56	30.46	30.67	30.67	0.52%	387,609
Oct 14, 2024	30.08	30.64	29.89	30.51	30.51	1.26%	165,118
Oct 11, 2024	29.43	30.42	29.39	30.13	30.13	2.76%	224,541
Oct 10, 2024	29.17	29.35	28.76	29.32	29.32	0.27%	222,489
Oct 9, 2024	29.07	29.51	29.07	29.24	29.24	0.45%	192,835
Oct 8, 2024	29.43	29.47	29.05	29.11	29.11	-0.61%	184,384
Oct 7, 2024	29.24	29.40	29.06	29.29	29.29	-0.24%	261,218
Oct 4, 2024	29.00	29.50	28.98	29.36	29.36	1.98%	344,866
Oct 3, 2024	28.60	28.82	28.40	28.79	28.79	0.31%	199,283
Oct 2, 2024	28.80	29.21	28.64	28.70	28.70	-0.52%	253,890
Oct 1, 2024	29.73	29.73	28.74	28.85	28.85	-3.12%	322,949
Sep 30, 2024	29.33	30.04	29.33	29.78	29.78	1.36%	320,369
Sep 27, 2024	29.62	29.83	29.27	29.38	29.38	0.48%	385,359
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