WesBanco, Inc. (WSBC) NASDAQ

32.80

+0.57(+1.77%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	31.86	32.23	32.23	32.3	31.58	733,000
October 01, 2025	31.83	32.01	32.01	32.14	31.57	524,000
September 30, 2025	32	31.93	31.93	32.14	31.47	571,100
September 29, 2025	32.38	32	32	32.38	31.66	649,118
September 26, 2025	32.19	32.33	32.33	32.41	31.99	495,200
September 25, 2025	32.31	32.12	32.12	32.37	31.99	524,700
September 24, 2025	32	32.35	32.35	32.5	32	649,800
September 23, 2025	32.07	31.98	31.98	32.54	31.9	1.06M
September 22, 2025	31.95	32.05	32.05	32.29	31.78	845,400
September 19, 2025	32.32	32.27	32.27	32.38	31.7	2.87M
September 18, 2025	31.17	32.32	32.32	32.37	31.11	821,200
September 17, 2025	31.09	31.15	31.15	31.91	31	535,300
September 16, 2025	31.28	30.91	30.91	31.41	30.61	397,924
September 15, 2025	31.76	31.35	31.35	31.81	31.29	364,220
September 12, 2025	31.9	31.61	31.61	31.9	31.51	258,800
September 11, 2025	32.02	31.88	31.88	32.05	31.58	399,496
September 10, 2025	31.57	32.02	32.02	32.17	31.56	741,510
September 09, 2025	32.09	31.59	31.59	32.39	31.5	544,400
September 08, 2025	32.34	32.13	32.13	32.4	31.74	294,600
September 05, 2025	32.76	32.28	32.28	33.05	32.09	336,256
September 04, 2025	32.72	32.99	32.62	33.01	32.49	356,500
September 03, 2025	32.23	32.65	32.28	32.72	32.21	435,118
September 02, 2025	32.54	32.41	32.05	32.57	31.98	339,800
August 29, 2025	32.83	32.8	32.43	33.1	32.75	513,700
August 28, 2025	33.09	32.71	32.71	33.09	32.6	270,600
August 27, 2025	32.5	32.89	32.89	33.03	32.49	284,756
August 26, 2025	32.27	32.62	32.62	32.77	32.27	309,237
August 25, 2025	32.75	32.36	32.36	32.83	32.36	273,400
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