WSBC

Historical Stock Prices

$30.5
*  
1.40
4.39%
Get WSBC Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading WSBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-JUN-2015 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/24/2016 30.51 30.86 30.25 30.5 400,714
06/23/2016 31.64 31.98 31.61 31.9 151,214
06/22/2016 31.34 31.62 31.24 31.29 101,007
06/21/2016 31.4 31.48 31.09 31.36 53,082
06/20/2016 31.39 31.8 31.3275 31.37 80,770
06/17/2016 30.81 31.16 30.79 30.97 386,298
06/16/2016 30.5 30.78 30.445 30.73 126,904
06/15/2016 30.9 31.28 30.54 30.78 79,296
06/14/2016 31.14 31.46 30.7 30.88 71,362
06/13/2016 31.47 31.67 31.15 31.17 107,068
06/10/2016 31.36 31.83 31.33 31.65 86,754
06/09/2016 32.24 32.24 31.58 31.98 68,650
06/08/2016 32.19 32.45 32.09 32.4 71,511
06/07/2016 32.37 32.48 32.16 32.39 95,015
06/06/2016 32.03 32.51 32.03 32.38 101,786
06/03/2016 32.24 32.24 31.68 32.06 122,565
06/02/2016 32.73 32.73 32.37 32.47 113,457
06/01/2016 32.46 32.73 32.3 32.65 152,994
05/31/2016 32.87 32.87 32.52 32.66 110,653
05/27/2016 32.41 32.76 32.345 32.73 65,904
05/26/2016 32.81 32.9 32.36 32.38 116,298
05/25/2016 32.41 32.93 32.38 32.83 115,195
05/24/2016 32.12 32.45 31.97 32.37 209,639
05/23/2016 31.97 32.1 31.78 31.88 67,622
05/20/2016 31.9 32.06 31.77 32.06 112,811
05/19/2016 31.96 32.36 31.44 31.68 79,349
05/18/2016 31.41 32.12 31.41 32.12 210,164
05/17/2016 31.77 32.05 31.13 31.29 91,981
05/16/2016 31.69 32.14 31.6 31.91 82,590
05/13/2016 31.88 32.17 31.47 31.61 71,261
05/12/2016 31.9 32.26 31.59 31.88 63,168
05/11/2016 31.78 32.01 31.76 31.84 137,577
05/10/2016 31.67 31.99 31.64 31.88 224,432
05/09/2016 31.8 32 31.25 31.73 87,640
05/06/2016 31.61 31.99 31.58 31.82 104,477
05/05/2016 32.06 32.21 31.69 31.82 104,745
05/04/2016 31.3 32.03 30.78 31.9 286,195
05/03/2016 32.16 32.52 31.63 31.8 77,792
05/02/2016 32.29 32.6 31.99 32.52 73,697
04/29/2016 31.82 32.21 31.75 32.13 119,551
04/28/2016 32.11 32.3 31.85 31.87 49,686
04/27/2016 32.42 32.5 31.8589 32.24 73,528
04/26/2016 32.24 32.59 32.05 32.37 84,112
04/25/2016 32.02 32.13 31.75 32.11 102,942
04/22/2016 31.96 32.56 31.8901 32.19 166,415
04/21/2016 31.26 32.35 31.26 32.04 260,292
04/20/2016 31.96 33.4699 31.0006 32.85 412,020
04/19/2016 31.58 31.8 31.47 31.74 86,158
04/18/2016 31.19 31.86 31.19 31.5 143,712
04/15/2016 31.1 31.47 31.07 31.36 88,418
04/14/2016 30.97 31.48 30.7 31.22 105,479
04/13/2016 30.3 31 30.26 31 178,367
04/12/2016 29.78 30.32 29.77 30.12 90,555
04/11/2016 29.9 30.3 29.68 29.78 165,606
04/08/2016 29.2 29.81 29.2 29.75 133,138
04/07/2016 29.7 29.72 28.89 29.07 148,578
04/06/2016 29.5 29.89 29.42 29.78 112,885
04/05/2016 29.43 29.735 29.34 29.48 168,724
04/04/2016 29.86 29.95 29.63 29.72 92,169
04/01/2016 29.73 29.98 29.23 29.81 93,026
03/31/2016 29.55 30 29.55 29.71 232,665
03/30/2016 29.33 29.84 29.32 29.71 103,722
03/29/2016 28.75 29.31 28.5 29.26 110,679
03/28/2016 28.79 29 28.45 28.77 76,414
03/24/2016 28.52 28.78 28.12 28.7 42,764
03/23/2016 29.02 29.528 28.63 28.63 69,087
03/22/2016 29.17 29.43 28.985 29.18 86,118
03/21/2016 29.24 29.47 28.91 29.29 93,260
03/18/2016 29.08 29.51 28.87 29.23 218,844
03/17/2016 28.32 28.99 28.08 28.87 77,393
03/16/2016 28.69 28.91 28.17 28.32 42,322
03/15/2016 29.05 29.24 28.33 28.69 108,098
03/14/2016 29.47 29.59 29.01 29.29 77,292
03/11/2016 29.6 29.72 29.31 29.6 86,549
03/10/2016 29.2 29.54 28.81 29.43 100,919
03/09/2016 29.61 29.91 29.015 29.13 110,403
03/08/2016 29.45 29.86 29.32 29.68 161,209
03/07/2016 29.06 29.69 28.92 29.68 90,807
03/04/2016 29.38 29.5 29 29.22 80,217
03/03/2016 28.84 29.39 28.84 29.37 79,876
03/02/2016 29.05 29.32 28.665 28.94 82,895
03/01/2016 28.38 29.14 28.38 29.14 72,251
02/29/2016 28.45 29.637 27.9 28.27 184,552
02/26/2016 28.24 28.69 27.95 28.42 140,661
02/25/2016 27.9 28.24 27.75 27.99 41,311
02/24/2016 27.49 27.99 27.26 27.87 69,379
02/23/2016 28.16 28.2 27.69 27.82 141,221
02/22/2016 28.43 28.65 28.2 28.26 70,874
02/19/2016 27.99 28.72 27.66 28.2 82,719
02/18/2016 27.98 28.18 27.56 28.06 114,415
02/17/2016 28.55 28.63 27.76 28 110,677
02/16/2016 28.18 28.73 27.79 28.42 75,974
02/12/2016 27.29 28 27.2 27.87 104,933
02/11/2016 27.19 27.57 27.02 27.17 84,207
02/10/2016 28.55 28.8 27.65 27.69 76,916
02/09/2016 27.89 28.59 27.89 28.29 78,682
02/08/2016 27.62 28.4 27.51 28.2 102,374
02/05/2016 28.06 28.54 27.97 27.97 203,823
02/04/2016 27.98 28.82 27.93 28.15 131,751
02/03/2016 28.23 28.4565 27.72 28.19 219,083
02/02/2016 28.53 28.53 28.01 28.09 149,073
02/01/2016 28.87 29.175 28.56 28.89 113,167
01/29/2016 28.35 29.04 28.27 29.02 184,681
01/28/2016 28.23 28.61 27.99 28.33 207,441
01/27/2016 29.09 29.09 27.91 28.14 115,511
01/26/2016 27.44 28.06 27.33 27.82 85,701
01/25/2016 27.95 30.36 27.23 27.3 120,615
01/22/2016 27.91 28.3 27.76 28.03 95,379
01/21/2016 27.82 28.04 27.572 27.66 133,043
01/20/2016 27.26 28.0872 27.05 27.84 202,705
01/19/2016 27.86 27.89 27.49 27.67 131,822
01/15/2016 27.42 28.23 26.93 27.6 116,381
01/14/2016 27.78 28.5 27.63 28.04 154,006
01/13/2016 29.01 29.01 27.56 27.76 123,350
01/12/2016 29.47 29.565 28.5001 28.95 117,827
01/11/2016 29.03 29.36 28.97 29.25 136,790
01/08/2016 29.89 29.89 28.88 28.92 148,370
01/07/2016 29 29.38 29 29.11 128,937
01/06/2016 28.87 29.54 28.87 29.25 101,868
01/05/2016 29.49 29.51 28.9 29.13 85,077
01/04/2016 29.67 29.8254 29.24 29.36 174,839
12/31/2015 30.33 30.48 30.01 30.02 105,757
12/30/2015 30.48 30.51 30.09 30.44 114,441
12/29/2015 30.51 30.98 30.19 30.55 53,683
12/28/2015 29.96 30.42 29.8514 30.31 108,825
12/24/2015 30.3 30.34 29.97 30.03 99,146
12/23/2015 30.41 30.43 30.14 30.24 97,291
12/22/2015 30.34 30.34 29.85 30.24 146,468
12/21/2015 30.33 30.34 29.858 30.23 143,920
12/18/2015 30.44 30.71 29.64 29.98 353,345
12/17/2015 30.8 30.9 30.495 30.51 177,034
12/16/2015 30.57 30.91 30.03 30.72 209,833
12/15/2015 29.99 30.39 29.9042 30.35 116,705
12/14/2015 29.85 30.04 29.4862 29.78 114,286
12/11/2015 30.13 30.62 29.775 29.81 127,521
12/10/2015 30.51 30.9899 30.26 30.73 99,847
12/09/2015 30.85 30.85 30.3 30.5 210,810
12/08/2015 31.99 31.99 31.1 31.14 97,641
12/07/2015 33.14 33.14 32.01 32.1 184,013
12/04/2015 32.76 33.36 32.76 33.23 53,080
12/03/2015 33.45 33.52 32.68 32.8 96,369
12/02/2015 34.05 34.19 33.29 33.36 70,203
12/01/2015 33.99 34.22 33.82 34.03 117,743
11/30/2015 34 34.2447 33.76 33.92 86,307
11/27/2015 33.92 34 33.77 34 38,939
11/25/2015 33.79 34 33.63 33.97 73,607
11/24/2015 33.58 34 33.36 33.97 76,528
11/23/2015 33.52 33.8999 33.52 33.77 103,326
11/20/2015 33.56 33.91 33.31 33.68 92,600
11/19/2015 33.62 33.8 33.31 33.55 37,041
11/18/2015 33.51 33.76 33.04 33.69 110,425
11/17/2015 33.14 33.6 32.82 33.47 212,297
11/16/2015 32.85 33.1 32.56 33.09 86,838
11/13/2015 32.98 33.4 32.7313 32.895 100,025
11/12/2015 33.49 33.5 33.01 33.3 83,395
11/11/2015 33.82 34.18 33.64 33.78 171,117
11/10/2015 33.63 34 33.43 33.99 126,183
11/09/2015 34.01 34.14 33.4201 33.72 74,251
11/06/2015 33.37 34.32 33.37 34.01 264,171
11/05/2015 33 33.6 33 33.38 269,462
11/04/2015 33.06 33.17 32.88 33.07 96,556
11/03/2015 33 33.24 32.8 32.99 78,987
11/02/2015 32.67 33.23 32.64 33.07 136,895
10/30/2015 33.34 33.41 32.33 32.65 218,470
10/29/2015 33.38 33.64 32.83 33.42 166,805
10/28/2015 32.15 33.44 32.15 33.43 207,475
10/27/2015 32.51 32.605 31.9 32.13 193,283
10/26/2015 32.6 32.87 32.35 32.67 150,375
10/23/2015 32.1 32.51 31.5009 32.46 399,992
10/22/2015 31.71 32.15 31.71 32.01 138,586
10/21/2015 31.41 32.15 31.04 31.55 510,541
10/20/2015 32.06 32.54 31.98 32.4 41,685
10/19/2015 31.81 32.33 31.81 32.06 35,766
10/16/2015 32.37 32.37 31.67 32.1 60,588
10/15/2015 31.49 32.25 31.32 32.23 66,053
10/14/2015 32 32.16 31.31 31.35 83,532
10/13/2015 32.47 32.77 32.2 32.21 43,203
10/12/2015 32.11 32.62 31.98 32.62 60,447
10/09/2015 32.5 32.62 31.95 32.11 112,153
10/08/2015 32.05 32.46 31.98 32.43 115,017
10/07/2015 31.71 32.12 31.58 32.1 125,019
10/06/2015 31.8 31.9 31.2 31.55 114,312
10/05/2015 31.54 32 31.3 31.81 111,874
10/02/2015 31.18 31.36 30.552 31.31 198,399
10/01/2015 31.65 31.7999 31.19 31.46 79,638
09/30/2015 31.71 31.82 31.36 31.45 128,111
09/29/2015 31.46 31.53 31.07 31.4 97,836
09/28/2015 31.29 31.65 31.01 31.34 74,867
09/25/2015 31.82 31.91 31.36 31.48 97,464
09/24/2015 31.08 31.61 31.08 31.53 112,409
09/23/2015 31.37 31.5999 31.1 31.3 53,196
09/22/2015 31.2 31.44 31.03 31.29 58,756
09/21/2015 31.25 31.61 31.16 31.5 78,319
09/18/2015 31.05 31.639 30.82 31.1 247,734
09/17/2015 31.7 31.9 31.28 31.45 250,676
09/16/2015 31.5 31.8 31.41 31.7 134,043
09/15/2015 31.11 31.635 31.11 31.49 33,307
09/14/2015 31.15 31.38 31.09 31.18 28,796
09/11/2015 30.9 31.2 30.74 31.12 64,745
09/10/2015 30.74 31.45 30.32 31.17 164,647
09/09/2015 31.24 31.26 30.85 30.88 143,618
09/08/2015 31.03 31.42 30.98 31.24 56,790
09/04/2015 30.47 31.17 30.4577 30.65 116,070
09/03/2015 30.63 31.04 30.63 30.87 76,783
09/02/2015 30.42 30.65 30.25 30.65 87,342
09/01/2015 30.3 30.68 30.03 30.12 136,409
08/31/2015 30.15 30.86 29.93 30.79 105,252
08/28/2015 30.1 30.57 29.96 30.3 111,966
08/27/2015 30.2 30.61 29.87 30.3 99,576
08/26/2015 29.82 30.12 29.3942 30.06 73,123
08/25/2015 30.67 30.67 29.26 29.33 95,619
08/24/2015 30.14 31.05 29.8 29.8 112,507
08/21/2015 30.84 31.96 30.84 31.22 163,017
08/20/2015 31.62 31.69 31.32 31.35 94,778
08/19/2015 32.06 32.32 31.76 31.92 62,278
08/18/2015 32.26 32.44 32.08 32.25 59,271
08/17/2015 31.78 32.53 31.75 32.35 93,627
08/14/2015 31.71 32.005 31.61 31.98 95,888
08/13/2015 31.9 32.39 31.69 31.84 59,744
08/12/2015 32.48 32.48 31.63 31.94 101,562
08/11/2015 32.97 32.97 32.22 32.76 117,255
08/10/2015 32.49 32.85 32.295 32.43 71,263
08/07/2015 32.48 32.82 32.09 32.21 52,296
08/06/2015 32.73 32.87 32.48 32.66 69,316
08/05/2015 32.26 32.84 31.95 32.68 93,503
08/04/2015 32.5 33.06 31.97 32.15 224,452
08/03/2015 33.13 33.42 32.35 32.5 173,456
07/31/2015 33.33 33.48 32.9 33.22 164,956
07/30/2015 33.02 33.45 32.91 33.39 88,728
07/29/2015 33.08 33.41 32.82 33.25 108,836
07/28/2015 33.34 33.42 32.83 33.21 61,794
07/27/2015 33.01 33.26 32.84 33.21 106,776
07/24/2015 33.65 33.69 32.93 33.14 201,105
07/23/2015 34.61 34.61 33.46 33.8 215,681
07/22/2015 34.6 35.77 34.08 35.32 78,988
07/21/2015 35.47 35.865 35.12 35.25 71,086
07/20/2015 35.54 35.69 35.32 35.57 46,996
07/17/2015 35.63 35.66 35.2785 35.49 46,219
07/16/2015 35.78 36.11 35.56 35.72 100,071
07/15/2015 35.32 35.77 35.15 35.47 67,016
07/14/2015 35 35.38 34.83 35.35 41,995
07/13/2015 35.38 35.5 35.01 35.08 88,398
07/10/2015 35.07 35.38 34.63 35.32 60,220
07/09/2015 34.98 35.21 34.7 34.85 78,970
07/08/2015 34.05 34.62 33.96 34.58 76,131
07/07/2015 34.55 34.55 33.69 34.21 88,096
07/06/2015 34.03 34.52 34.02 34.5 80,623
07/02/2015 35.11 35.11 34.17 34.28 96,275
07/01/2015 34.42 35.06 33.795 35.03 126,773
06/30/2015 34.24 34.345 33.8 34.02 92,254
06/29/2015 34.6 34.76 33.86 33.89 91,966
06/26/2015 34.95 35.39 34.54 34.67 692,768
06/25/2015 34.59 34.92 34.41 34.74 65,929
06/24/2015 34.57 34.91 34.38 34.38 93,665
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?