WesBanco, Inc. (WSBCP)
NASDAQ: WSBCP · Real-Time Price · USD · Preferred Stock
25.19
+0.04 (0.16%)
Aug 8, 2025, 4:00 PM - Market closed
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25.17 | 25.19 | 25.15 | 25.19 | 25.19 | 0.16% | 5,161 |
| Aug 7, 2025 | 25.15 | 25.18 | 25.15 | 25.15 | 25.15 | - | 2,479 |
| Aug 6, 2025 | 25.18 | 25.18 | 25.15 | 25.15 | 25.15 | -0.20% | 1,765 |
| Aug 5, 2025 | 25.10 | 25.20 | 25.07 | 25.20 | 25.20 | 0.32% | 168,283 |
| Aug 4, 2025 | 25.08 | 25.12 | 25.08 | 25.12 | 25.12 | 0.08% | 5,126 |
| Aug 1, 2025 | 25.05 | 25.11 | 25.02 | 25.10 | 25.10 | -1.68% | 4,723 |
| Jul 31, 2025 | 25.50 | 25.53 | 25.45 | 25.53 | 25.11 | 0.24% | 29,802 |
| Jul 30, 2025 | 25.47 | 25.48 | 25.45 | 25.47 | 25.05 | 0.08% | 3,067 |
| Jul 29, 2025 | 25.45 | 25.46 | 25.45 | 25.45 | 25.03 | 0.04% | 8,047 |
| Jul 28, 2025 | 25.41 | 25.45 | 25.41 | 25.44 | 25.02 | 0.04% | 9,098 |
| Jul 25, 2025 | 25.41 | 25.43 | 25.41 | 25.43 | 25.01 | - | 1,188 |
| Jul 24, 2025 | 25.44 | 25.45 | 25.41 | 25.43 | 25.01 | -0.04% | 17,426 |
| Jul 23, 2025 | 25.40 | 25.45 | 25.40 | 25.44 | 25.02 | - | 31,681 |
| Jul 22, 2025 | 25.43 | 25.44 | 25.40 | 25.44 | 25.02 | 0.08% | 10,438 |
| Jul 21, 2025 | 25.45 | 25.47 | 25.41 | 25.42 | 25.00 | -0.08% | 53,604 |
| Jul 18, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.02 | - | 1,894 |
| Jul 17, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.02 | 0.08% | 1,794 |
| Jul 16, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.00 | - | 2,165 |
| Jul 15, 2025 | 25.43 | 25.45 | 25.41 | 25.42 | 25.00 | -0.04% | 3,333 |
| Jul 14, 2025 | 25.45 | 25.46 | 25.43 | 25.43 | 25.01 | -0.05% | 1,432 |
| Jul 11, 2025 | 25.49 | 25.49 | 25.43 | 25.44 | 25.02 | 0.05% | 4,447 |
| Jul 10, 2025 | 25.42 | 25.43 | 25.42 | 25.43 | 25.01 | 0.12% | 3,832 |
| Jul 9, 2025 | 25.40 | 25.42 | 25.40 | 25.40 | 24.98 | -0.08% | 4,636 |
| Jul 8, 2025 | 25.32 | 25.42 | 25.32 | 25.42 | 25.00 | 0.36% | 7,681 |
| Jul 7, 2025 | 25.32 | 25.35 | 25.32 | 25.33 | 24.91 | 0.08% | 2,490 |
| Jul 3, 2025 | 25.29 | 25.32 | 25.28 | 25.31 | 24.89 | -0.03% | 1,842 |
| Jul 2, 2025 | 25.32 | 25.34 | 25.31 | 25.32 | 24.90 | 0.15% | 2,506 |
| Jul 1, 2025 | 25.32 | 25.35 | 25.28 | 25.28 | 24.86 | 0.12% | 6,857 |
| Jun 30, 2025 | 25.28 | 25.35 | 25.25 | 25.25 | 24.83 | -0.15% | 64,690 |
| Jun 27, 2025 | 25.28 | 25.29 | 25.28 | 25.29 | 24.87 | - | 2,817 |
| Jun 26, 2025 | 25.29 | 25.29 | 25.27 | 25.29 | 24.87 | 0.11% | 28,642 |
| Jun 25, 2025 | 25.29 | 25.29 | 25.26 | 25.26 | 24.84 | -0.16% | 1,444 |
| Jun 24, 2025 | 25.28 | 25.30 | 25.24 | 25.30 | 24.88 | 0.12% | 301,631 |
| Jun 23, 2025 | 25.25 | 25.30 | 25.24 | 25.27 | 24.85 | 0.24% | 24,566 |
| Jun 20, 2025 | 25.23 | 25.23 | 25.21 | 25.21 | 24.79 | 0.04% | 2,317 |
| Jun 18, 2025 | 25.21 | 25.23 | 25.20 | 25.20 | 24.78 | -0.12% | 21,106 |
| Jun 17, 2025 | 25.20 | 25.24 | 25.19 | 25.23 | 24.81 | 0.20% | 2,000 |
| Jun 16, 2025 | 25.23 | 25.23 | 25.17 | 25.18 | 24.76 | -0.08% | 4,833 |
| Jun 13, 2025 | 25.22 | 25.22 | 25.20 | 25.20 | 24.78 | 0.06% | 1,241 |
| Jun 12, 2025 | 25.13 | 25.19 | 25.10 | 25.19 | 24.77 | 0.34% | 44,607 |
| Jun 11, 2025 | 25.28 | 25.28 | 25.10 | 25.10 | 24.69 | -0.12% | 15,520 |
| Jun 10, 2025 | 25.10 | 25.17 | 25.10 | 25.13 | 24.72 | - | 53,871 |
| Jun 9, 2025 | 25.12 | 25.13 | 25.11 | 25.13 | 24.72 | -0.08% | 3,152 |
| Jun 6, 2025 | 25.15 | 25.17 | 25.13 | 25.15 | 24.73 | 0.08% | 2,868 |
| Jun 5, 2025 | 25.18 | 25.18 | 25.13 | 25.13 | 24.72 | -0.08% | 1,940 |
| Jun 4, 2025 | 25.16 | 25.16 | 25.14 | 25.15 | 24.73 | 0.08% | 22,328 |
| Jun 3, 2025 | 25.11 | 25.18 | 25.10 | 25.13 | 24.72 | 0.08% | 43,344 |
| Jun 2, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | 24.70 | -0.04% | 24,197 |
| May 30, 2025 | 25.12 | 25.14 | 25.09 | 25.12 | 24.71 | 0.04% | 63,795 |
| May 29, 2025 | 25.11 | 25.17 | 25.11 | 25.11 | 24.70 | - | 4,799 |