WesBanco, Inc. - WSBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	31.41	32.83	32.83	32.96	31.19	548,800
August 21, 2025	30.98	31.19	31.19	31.24	30.95	438,155
August 20, 2025	31.27	31.18	31.18	31.42	30.94	521,100
August 19, 2025	31.2	31.12	31.12	31.57	31.01	347,100
August 18, 2025	30.67	31.24	31.24	31.24	30.57	455,600
August 15, 2025	31.41	30.67	30.67	31.41	30.66	886,900
August 14, 2025	30.78	31.3	31.3	31.34	30.75	345,400
August 13, 2025	30.79	31.24	31.24	31.32	30.65	455,040
August 12, 2025	29.81	30.67	30.67	30.72	29.76	721,000
August 11, 2025	29.62	29.54	29.54	29.72	29.32	306,200
August 08, 2025	29.65	29.52	29.52	29.71	29.35	317,534
August 07, 2025	30.05	29.44	29.44	30.05	29.23	453,390
August 06, 2025	29.79	29.69	29.69	29.81	29.54	452,112
August 05, 2025	29.94	29.76	29.76	29.98	29.25	502,420
August 04, 2025	29.61	29.82	29.82	30.29	29.48	476,868
August 01, 2025	29.83	29.51	29.51	30.07	29.18	765,116
July 31, 2025	30.21	30.13	30.13	30.43	29.85	744,600
July 30, 2025	31.8	30.51	30.51	32.03	30.25	766,300
July 29, 2025	32.56	31.82	31.82	32.57	31.79	544,500
July 28, 2025	32.01	32.19	32.19	32.23	31.82	496,000
July 25, 2025	31.9	31.94	31.94	31.95	31.47	553,500
July 24, 2025	32.63	31.98	31.98	32.63	31.92	358,549
July 23, 2025	32.85	32.76	32.76	32.93	32.32	519,900
July 22, 2025	32.8	32.66	32.66	33.06	32.62	641,449
July 21, 2025	32.85	32.67	32.67	33.28	32.66	445,800
July 18, 2025	33	32.85	32.85	33.08	32.54	2M
July 17, 2025	32.04	32.78	32.78	32.78	32.04	658,101
July 16, 2025	32.19	32.17	32.17	32.29	31.52	728,000
July 15, 2025	33.3	32.18	32.18	33.4	32.14	505,571
July 14, 2025	32.88	33.41	33.41	33.42	32.88	303,600
July 11, 2025	33.16	32.97	32.97	33.24	32.91	309,210
July 10, 2025	33.08	33.34	33.34	33.61	33.07	572,133
July 09, 2025	33.41	33.14	33.14	33.48	32.94	665,100
July 08, 2025	33.33	33.2	33.2	33.7	33.19	875,200
July 07, 2025	33.55	33.33	33.33	33.92	33.22	515,935
July 03, 2025	33.55	33.7	33.7	33.94	33.42	269,400
July 02, 2025	32.75	33.28	33.28	33.3	32.6	555,500
July 01, 2025	31.58	32.7	32.7	33.09	31.56	486,300
June 30, 2025	31.93	31.63	31.63	31.97	31.61	599,100
June 27, 2025	31.87	31.67	31.67	32.15	31.59	1.84M
June 26, 2025	31.19	31.85	31.85	31.92	31.19	424,900
June 25, 2025	31.49	31.15	31.15	31.59	31.01	353,700
June 24, 2025	31.18	31.27	31.27	31.66	31.18	432,552
June 23, 2025	30.12	30.98	30.98	30.98	30.02	538,611
June 20, 2025	30.26	30.1	30.1	30.46	30.06	763,905
June 18, 2025	29.88	30.13	30.13	30.58	29.78	435,524
June 17, 2025	29.82	29.97	29.97	30.27	29.8	376,929
June 16, 2025	30.8	30.24	30.24	30.8	30.14	450,339
June 13, 2025	31	30.44	30.44	31.07	30.38	381,600
June 12, 2025	31.53	31.33	31.33	31.7	31.2	491,148
June 11, 2025	31.92	31.7	31.7	32	31.51	602,327
June 10, 2025	31.32	31.76	31.76	31.98	31.28	975,405
June 09, 2025	30.87	31.24	31.24	31.49	30.87	539,333
June 06, 2025	30.62	30.85	30.85	30.87	30.42	383,119
June 05, 2025	30.45	30.42	30.05	30.61	30.2	369,931
June 04, 2025	30.89	30.45	30.08	31.05	30.43	327,008
June 03, 2025	30.25	30.87	30.49	31	30.19	461,817
June 02, 2025	30.77	30.33	29.96	30.77	30.07	511,828
May 30, 2025	30.75	30.78	30.41	30.96	30.59	537,822
May 29, 2025	30.94	30.91	30.53	30.99	30.6	361,700

WesBanco, Inc. (WSBC) NASDAQ