NasdaqGS - Delayed Quote USD

WesBanco, Inc. (WSBC)

30.44

-0.89

(-2.84%)

At close: 4:00:00 PM EDT

30.44

0.00

(0.00%)

After hours: 4:04:14 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	31.00	31.07	30.38	30.44	30.44	376,332
Jun 12, 2025	31.53	31.70	31.20	31.33	31.33	491,100
Jun 11, 2025	31.92	32.02	31.53	31.70	31.70	613,500
Jun 10, 2025	31.32	31.98	31.28	31.76	31.76	975,400
Jun 9, 2025	30.87	31.49	30.87	31.24	31.24	539,300
Jun 6, 2025	0.37 Dividend
Jun 6, 2025	30.62	30.87	30.42	30.85	30.85	383,100
Jun 5, 2025	30.45	30.61	30.20	30.42	30.05	369,900
Jun 4, 2025	30.89	31.05	30.43	30.45	30.08	327,000
Jun 3, 2025	30.25	31.00	30.19	30.87	30.49	461,800
Jun 2, 2025	30.77	30.77	30.07	30.33	29.96	511,800
May 30, 2025	30.75	30.96	30.59	30.78	30.41	537,800
May 29, 2025	30.94	30.99	30.60	30.91	30.53	361,700
May 28, 2025	31.33	31.59	30.86	30.89	30.51	429,500
May 27, 2025	30.83	31.52	30.45	31.44	31.06	554,100
May 23, 2025	29.92	30.62	29.59	30.40	30.03	610,200
May 22, 2025	30.84	31.39	30.51	30.53	30.16	646,000
May 21, 2025	31.68	31.79	30.90	30.92	30.54	382,400
May 20, 2025	32.06	32.20	31.89	31.94	31.55	283,600
May 19, 2025	31.84	32.10	31.67	32.07	31.68	333,700
May 16, 2025	32.30	32.30	31.97	32.13	31.74	561,300
May 15, 2025	32.26	32.43	32.00	32.33	31.94	522,500
May 14, 2025	32.13	32.42	32.00	32.23	31.84	278,700
May 13, 2025	32.31	32.42	32.01	32.33	31.94	338,700
May 12, 2025	32.15	32.42	31.97	32.10	31.71	505,000
May 9, 2025	31.13	31.15	30.74	30.79	30.42	285,200
May 8, 2025	30.46	31.29	30.46	31.08	30.70	370,900
May 7, 2025	30.48	30.54	30.08	30.27	29.90	534,000
May 6, 2025	30.03	30.44	29.89	30.14	29.77	346,100
May 5, 2025	30.14	30.83	30.12	30.38	30.01	501,300
May 2, 2025	30.29	30.63	30.06	30.42	30.05	526,800
May 1, 2025	29.67	30.16	29.28	29.93	29.57	510,900
Apr 30, 2025	28.94	30.20	28.74	29.78	29.42	732,700
Apr 29, 2025	29.58	30.03	29.28	29.91	29.55	555,500
Apr 28, 2025	29.70	30.10	29.39	29.79	29.43	562,500
Apr 25, 2025	29.40	29.85	29.40	29.55	29.19	385,500
Apr 24, 2025	29.40	29.91	29.22	29.85	29.49	345,600
Apr 23, 2025	30.64	30.88	29.27	29.59	29.23	595,200
Apr 22, 2025	28.15	29.06	27.92	28.99	28.64	735,500
Apr 21, 2025	28.03	28.07	27.48	27.96	27.62	579,500
Apr 17, 2025	28.52	29.07	28.23	28.30	27.96	1,907,200
Apr 16, 2025	27.77	28.69	27.75	28.58	28.23	1,173,700
Apr 15, 2025	27.11	27.90	27.11	27.75	27.41	561,600
Apr 14, 2025	27.18	27.28	26.60	27.11	26.78	535,900
Apr 11, 2025	26.76	27.22	26.42	26.79	26.46	624,200
Apr 10, 2025	28.14	28.31	26.47	27.16	26.83	714,900
Apr 9, 2025	27.11	29.50	26.57	28.79	28.44	1,006,800
Apr 8, 2025	28.49	28.89	26.94	27.40	27.07	629,200
Apr 7, 2025	26.91	28.99	26.64	27.71	27.37	887,300
Apr 4, 2025	27.32	27.95	26.77	27.80	27.46	912,800
Apr 3, 2025	30.24	30.55	28.47	28.53	28.18	761,000
Apr 2, 2025	30.28	31.09	30.28	31.05	30.67	457,500
Apr 1, 2025	30.89	30.95	30.26	30.65	30.28	672,400
Mar 31, 2025	30.65	31.60	30.63	30.96	30.58	704,100
Mar 28, 2025	31.63	31.89	30.72	30.86	30.48	515,400
Mar 27, 2025	31.97	32.33	31.64	31.83	31.44	443,300
Mar 26, 2025	32.34	32.80	31.82	31.92	31.53	408,700
Mar 25, 2025	32.27	32.44	32.07	32.25	31.86	622,100
Mar 24, 2025	32.94	33.15	31.87	32.34	31.95	740,800
Mar 21, 2025	31.74	32.02	31.21	31.55	31.17	2,266,400
Mar 20, 2025	31.77	32.46	31.73	31.76	31.37	602,800
Mar 19, 2025	31.92	32.40	31.69	32.05	31.66	784,800
Mar 18, 2025	31.82	32.09	31.49	31.92	31.53	455,800
Mar 17, 2025	31.67	32.10	31.58	31.98	31.59	868,600
Mar 14, 2025	31.31	31.77	31.12	31.76	31.37	526,200
Mar 13, 2025	31.17	31.60	30.88	30.92	30.54	651,700
Mar 12, 2025	30.82	33.66	30.63	30.99	30.61	633,800
Mar 11, 2025	31.20	31.55	30.50	30.56	30.19	756,200
Mar 10, 2025	0.37 Dividend
Mar 10, 2025	31.94	32.24	31.06	31.07	30.69	883,800
Mar 7, 2025	32.53	32.86	32.13	32.63	31.87	666,900
Mar 6, 2025	32.57	33.09	31.92	32.72	31.96	846,800
Mar 5, 2025	33.48	33.71	32.32	32.37	31.61	887,500
Mar 4, 2025	34.82	35.13	33.43	33.54	32.76	908,200
Mar 3, 2025	35.80	35.85	34.72	35.01	34.19	829,700
Feb 28, 2025	35.60	35.85	34.46	35.07	34.25	4,233,900
Feb 27, 2025	34.56	35.34	34.53	35.16	34.34	745,600
Feb 26, 2025	35.07	35.24	34.38	34.64	33.83	699,100
Feb 25, 2025	35.35	35.56	35.01	35.13	34.31	514,700
Feb 24, 2025	35.60	35.63	35.06	35.08	34.26	504,500
Feb 21, 2025	36.55	36.55	35.36	35.41	34.58	422,700
Feb 20, 2025	36.54	36.65	35.94	36.29	35.44	337,700
Feb 19, 2025	36.40	36.90	36.21	36.69	35.83	330,500
Feb 18, 2025	36.40	37.10	36.17	36.59	35.74	319,500
Feb 14, 2025	37.03	37.18	36.22	36.43	35.58	358,400
Feb 13, 2025	36.75	36.75	36.33	36.57	35.72	344,200
Feb 12, 2025	36.52	36.81	36.16	36.34	35.49	465,300
Feb 11, 2025	37.00	37.09	36.43	37.08	36.21	660,300
Feb 10, 2025	36.20	36.64	35.37	36.45	35.60	886,300
Feb 7, 2025	35.65	35.65	34.80	35.42	34.59	544,100
Feb 6, 2025	35.33	35.81	34.99	35.67	34.84	422,500
Feb 5, 2025	35.31	35.40	34.71	35.19	34.37	520,100
Feb 4, 2025	34.09	35.27	34.09	35.22	34.40	647,000
Feb 3, 2025	34.09	34.87	33.91	34.32	33.52	418,600
Jan 31, 2025	34.98	35.59	34.76	35.04	34.22	476,500
Jan 30, 2025	35.26	35.57	34.73	35.00	34.18	315,900
Jan 29, 2025	34.81	35.47	34.50	35.00	34.18	442,200
Jan 28, 2025	35.32	35.47	34.31	35.03	34.21	1,025,100
Jan 27, 2025	34.63	35.63	34.29	35.30	34.48	838,300
Jan 24, 2025	33.32	34.30	33.27	34.16	33.36	551,400
Jan 23, 2025	32.75	34.69	31.83	33.43	32.65	734,600
Jan 22, 2025	31.68	32.16	31.58	31.74	31.00	657,700
Jan 21, 2025	32.21	32.49	31.90	31.97	31.22	319,600
Jan 17, 2025	31.96	32.22	31.58	31.94	31.19	204,700
Jan 16, 2025	32.01	32.20	31.44	31.71	30.97	314,000
Jan 15, 2025	32.40	32.57	31.79	32.15	31.40	274,000
Jan 14, 2025	30.77	31.45	30.55	31.43	30.70	321,500
Jan 13, 2025	30.13	30.56	29.88	30.52	29.81	420,600
Jan 10, 2025	30.74	30.92	29.89	30.36	29.65	437,700
Jan 8, 2025	31.45	31.64	31.22	31.46	30.72	354,500
Jan 7, 2025	32.06	32.39	31.36	31.67	30.93	438,800
Jan 6, 2025	32.13	32.64	31.89	32.05	31.30	429,900
Jan 3, 2025	31.94	32.23	31.47	32.04	31.29	225,200
Jan 2, 2025	32.72	32.80	31.78	31.90	31.15	356,000
Dec 31, 2024	32.85	32.95	32.37	32.54	31.78	294,900
Dec 30, 2024	32.70	32.85	32.39	32.61	31.85	258,500
Dec 27, 2024	33.22	33.45	32.50	32.81	32.04	247,600
Dec 26, 2024	33.10	33.45	32.91	33.43	32.65	253,900
Dec 24, 2024	33.23	33.48	32.89	33.36	32.58	172,800
Dec 23, 2024	33.12	33.35	32.90	33.22	32.44	476,700
Dec 20, 2024	32.41	33.67	32.41	33.31	32.53	2,043,500
Dec 19, 2024	33.61	34.00	32.68	32.84	32.07	584,700
Dec 18, 2024	34.83	35.04	32.61	32.94	32.17	767,200
Dec 17, 2024	35.17	35.53	34.52	34.53	33.72	495,200
Dec 16, 2024	35.08	35.54	34.89	35.30	34.48	500,600
Dec 13, 2024	35.24	35.28	34.81	35.18	34.36	299,700
Dec 12, 2024	35.55	35.88	35.13	35.24	34.42	330,100
Dec 11, 2024	35.99	36.18	35.67	35.69	34.86	432,500
Dec 10, 2024	35.37	36.22	35.02	35.62	34.79	390,800
Dec 9, 2024	36.48	36.48	35.39	35.44	34.61	355,400
Dec 6, 2024	0.37 Dividend
Dec 6, 2024	36.38	36.73	35.67	36.32	35.47	616,800
Dec 5, 2024	35.74	36.11	35.46	35.52	34.33	614,200
Dec 4, 2024	35.02	35.61	34.78	35.53	34.34	455,000
Dec 3, 2024	35.27	35.52	34.97	34.98	33.81	357,700
Dec 2, 2024	35.42	35.65	34.88	35.28	34.10	350,200
Nov 29, 2024	35.79	35.94	34.92	35.34	34.15	213,100
Nov 27, 2024	35.68	35.98	35.39	35.45	34.26	326,900
Nov 26, 2024	36.03	36.03	35.50	35.58	34.39	357,300
Nov 25, 2024	36.78	37.36	36.13	36.17	34.96	568,700
Nov 22, 2024	36.09	36.61	35.98	36.45	35.23	395,200
Nov 21, 2024	35.59	36.44	35.38	36.06	34.85	289,100
Nov 20, 2024	35.16	35.35	34.61	35.08	33.90	253,200
Nov 19, 2024	35.02	35.53	35.02	35.26	34.08	179,100
Nov 18, 2024	35.64	35.90	35.49	35.51	34.32	235,800
Nov 15, 2024	36.01	36.14	35.08	35.64	34.44	300,600
Nov 14, 2024	36.11	36.11	35.50	35.80	34.60	319,000
Nov 13, 2024	36.50	36.68	35.79	35.88	34.68	324,700
Nov 12, 2024	36.23	36.49	35.94	36.06	34.85	364,000
Nov 11, 2024	35.55	36.87	35.39	36.26	35.04	359,500
Nov 8, 2024	35.17	35.37	34.51	35.15	33.97	278,000
Nov 7, 2024	35.47	35.63	34.56	34.90	33.73	527,400
Nov 6, 2024	33.99	36.13	33.84	36.01	34.80	1,238,800
Nov 5, 2024	31.05	31.67	31.00	31.65	30.59	282,700
Nov 4, 2024	31.48	31.48	30.74	30.97	29.93	278,000
Nov 1, 2024	31.59	31.89	31.30	31.55	30.49	443,300
Oct 31, 2024	31.63	31.88	31.24	31.45	30.40	405,400
Oct 30, 2024	31.14	32.14	31.14	31.51	30.45	233,000
Oct 29, 2024	31.14	31.31	31.05	31.23	30.18	224,900
Oct 28, 2024	30.62	31.40	30.60	31.33	30.28	608,500
Oct 25, 2024	30.71	30.71	30.00	30.29	29.27	328,200
Oct 24, 2024	31.21	31.21	30.35	30.36	29.34	462,100
Oct 23, 2024	30.71	30.90	30.46	30.76	29.73	442,900
Oct 22, 2024	30.44	30.89	30.31	30.86	29.83	388,500
Oct 21, 2024	31.44	31.44	30.41	30.50	29.48	441,400
Oct 18, 2024	31.95	31.95	31.35	31.46	30.40	340,100
Oct 17, 2024	31.32	31.92	31.12	31.89	30.82	262,200
Oct 16, 2024	31.04	31.70	30.92	31.36	30.31	533,100
Oct 15, 2024	30.62	31.56	30.46	30.67	29.64	387,600
Oct 14, 2024	30.08	30.64	29.89	30.51	29.49	165,100
Oct 11, 2024	29.43	30.42	29.39	30.13	29.12	224,500
Oct 10, 2024	29.17	29.35	28.76	29.32	28.34	222,500
Oct 9, 2024	29.07	29.51	29.07	29.24	28.26	192,800
Oct 8, 2024	29.43	29.47	29.05	29.11	28.13	184,400
Oct 7, 2024	29.24	29.40	29.06	29.29	28.31	261,100
Oct 4, 2024	29.00	29.50	28.98	29.36	28.38	344,900
Oct 3, 2024	28.60	28.82	28.40	28.79	27.82	199,300
Oct 2, 2024	28.80	29.21	28.64	28.70	27.74	253,900
Oct 1, 2024	29.73	29.73	28.74	28.85	27.88	322,900
Sep 30, 2024	29.33	30.04	29.33	29.78	28.78	320,400
Sep 27, 2024	29.62	29.83	29.27	29.38	28.39	385,400
Sep 26, 2024	29.59	29.59	29.16	29.24	28.26	288,500
Sep 25, 2024	29.65	29.65	29.20	29.25	28.27	477,800
Sep 24, 2024	30.47	30.50	29.49	29.58	28.59	324,600
Sep 23, 2024	30.75	30.94	30.24	30.28	29.26	446,200
Sep 20, 2024	31.32	31.58	30.35	30.52	29.50	1,362,900
Sep 19, 2024	31.28	31.58	30.85	31.53	30.47	446,100
Sep 18, 2024	31.17	31.88	30.69	30.74	29.71	695,600
Sep 17, 2024	31.35	32.02	30.99	31.20	30.15	190,800
Sep 16, 2024	30.82	31.28	30.39	31.04	30.00	279,100
Sep 13, 2024	30.46	30.82	30.18	30.82	29.79	178,200
Sep 12, 2024	30.25	30.32	29.83	30.04	29.03	166,200
Sep 11, 2024	30.03	30.16	29.43	30.02	29.01	226,600
Sep 10, 2024	30.58	30.69	29.97	30.39	29.37	216,400
Sep 9, 2024	30.95	31.14	30.54	30.58	29.55	419,300
Sep 6, 2024	0.36 Dividend
Sep 6, 2024	31.01	31.32	30.49	30.83	29.80	530,500
Sep 5, 2024	31.74	31.74	30.95	31.35	29.95	302,800
Sep 4, 2024	32.03	32.24	31.31	31.46	30.06	228,600
Sep 3, 2024	32.08	32.32	31.77	32.14	30.71	220,000
Aug 30, 2024	32.12	32.34	31.82	32.21	30.77	195,000
Aug 29, 2024	32.46	32.46	31.77	32.09	30.66	206,500
Aug 28, 2024	31.83	32.47	31.83	32.09	30.66	184,500
Aug 27, 2024	32.21	32.21	31.71	32.01	30.58	179,500
Aug 26, 2024	32.90	32.92	32.33	32.39	30.94	239,900
Aug 23, 2024	31.03	33.05	31.03	32.46	31.01	272,200
Aug 22, 2024	30.60	30.93	30.38	30.81	29.43	246,600
Aug 21, 2024	30.96	30.96	30.35	30.55	29.19	219,600
Aug 20, 2024	31.21	31.21	30.66	30.76	29.39	159,000
Aug 19, 2024	31.12	31.33	30.90	31.33	29.93	154,000
Aug 16, 2024	30.45	31.34	30.45	30.97	29.59	188,400
Aug 15, 2024	30.29	30.66	30.06	30.56	29.20	320,500
Aug 14, 2024	29.72	29.72	29.05	29.52	28.20	177,300
Aug 13, 2024	29.75	29.75	28.96	29.55	28.23	207,000
Aug 12, 2024	29.91	30.15	29.06	29.35	28.04	201,900
Aug 9, 2024	30.10	30.42	29.24	29.62	28.30	327,200
Aug 8, 2024	30.19	30.34	29.62	30.08	28.74	295,000
Aug 7, 2024	30.44	30.67	29.66	29.79	28.46	408,300
Aug 6, 2024	30.21	30.66	29.96	30.03	28.69	418,500
Aug 5, 2024	29.31	30.30	28.55	30.27	28.92	606,100
Aug 2, 2024	29.39	30.54	29.10	30.44	29.08	483,000
Aug 1, 2024	32.09	32.21	30.44	30.59	29.22	416,200
Jul 31, 2024	32.25	32.78	31.65	31.88	30.46	385,300
Jul 30, 2024	32.15	32.39	31.97	32.14	30.71	293,500
Jul 29, 2024	33.00	33.38	32.11	32.15	30.71	477,800
Jul 26, 2024	31.29	32.84	31.01	32.78	31.32	703,400
Jul 25, 2024	33.37	34.85	33.37	34.28	32.75	246,900
Jul 24, 2024	33.41	34.25	33.08	33.32	31.83	177,600
Jul 23, 2024	32.47	33.90	32.47	33.53	32.03	201,000
Jul 22, 2024	32.03	33.04	30.90	32.80	31.34	169,200
Jul 19, 2024	32.22	32.94	32.20	32.30	30.86	161,400
Jul 18, 2024	32.52	33.50	32.07	32.22	30.78	193,700
Jul 17, 2024	31.66	33.21	31.66	33.08	31.60	245,100
Jul 16, 2024	31.09	32.15	30.88	32.07	30.64	269,800
Jul 15, 2024	29.96	31.13	29.80	30.77	29.40	232,300
Jul 12, 2024	29.83	30.06	29.38	29.61	28.29	255,300
Jul 11, 2024	28.68	29.81	28.63	29.57	28.25	275,000
Jul 10, 2024	27.69	28.43	27.65	28.39	27.12	135,800
Jul 9, 2024	27.31	27.66	27.17	27.66	26.43	180,100
Jul 8, 2024	27.41	27.65	27.21	27.38	26.16	127,000
Jul 5, 2024	27.49	27.64	27.11	27.11	25.90	130,200
Jul 3, 2024	28.23	28.23	27.56	27.56	26.33	86,200
Jul 2, 2024	27.77	28.10	27.77	28.09	26.84	160,800
Jul 1, 2024	27.91	28.16	27.69	27.73	26.49	253,300
Jun 28, 2024	27.42	28.02	27.34	27.91	26.66	863,200
Jun 27, 2024	26.85	27.09	26.57	27.07	25.86	154,300
Jun 26, 2024	26.22	26.86	26.20	26.73	25.54	156,000
Jun 25, 2024	26.55	26.60	26.36	26.42	25.24	151,100
Jun 24, 2024	26.46	26.97	26.27	26.61	25.42	179,800
Jun 21, 2024	26.48	26.50	26.09	26.22	25.05	730,500
Jun 20, 2024	26.35	26.75	26.31	26.44	25.26	186,000
Jun 18, 2024	26.53	26.84	26.41	26.56	25.37	137,900
Jun 17, 2024	26.12	26.58	25.99	26.57	25.38	175,600
Jun 14, 2024	26.05	26.24	25.93	26.12	24.95	132,900

CIVB Civista Bancshares, Inc.

22.06

-3.33%

PEBO Peoples Bancorp Inc.

29.17

-2.51%

FFIN First Financial Bankshares, Inc.

35.56

-3.00%

SOME Somerset Trust Holding Company

53.48

-0.96%

EBMT Eagle Bancorp Montana, Inc.

16.08

-3.07%

UBCP United Bancorp, Inc.

13.38

-1.62%

BRBS Blue Ridge Bankshares, Inc.

3.3300

-2.92%

SHBI Shore Bancshares, Inc.

14.62

-4.51%

FHB First Hawaiian, Inc.

23.41

-3.06%

FMNB Farmers National Banc Corp.

12.94

-2.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

WesBanco, Inc. (WSBC)

Related Tickers