WSBC

WesBanco, Inc. Historical Stock Prices

$29.6
*  
unch
unch
Get WSBC Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  29.53  29.98  29.50  29.60 46,162
07/23/2014 29.53 29.98 29.5 29.6 46,162
07/22/2014 29.59 29.855 29.43 29.6 41,033
07/21/2014 29.29 29.63 29.22 29.55 48,165
07/18/2014 28.87 29.66 28.87 29.57 54,804
07/17/2014 29.52 29.78 28.93 29 41,873
07/16/2014 30.61 30.61 29.34 29.81 39,849
07/15/2014 30.31 30.48 30.02 30.42 58,540
07/14/2014 30.71 30.71 30.24 30.28 27,949
07/11/2014 30.33 30.42 30.12 30.3 35,064
07/10/2014 30.41 30.7 30.128 30.47 53,370
07/09/2014 31.15 31.22 30.83 30.92 23,464
07/08/2014 31.32 31.32 30.69 30.94 71,755
07/07/2014 31.77 31.77 31.3 31.3 35,190
07/03/2014 31.6 32.03 30.9 31.95 17,582
07/02/2014 31.75 31.86 31.33 31.48 39,775
07/01/2014 31.25 32.11 31.175 31.69 97,860
06/30/2014 31.14 31.25 30.76 31.04 51,569
06/27/2014 30.66 31.252 30.66 31.19 137,649
06/26/2014 31.13 31.2 30.65 30.99 48,737
06/25/2014 30.47 31.05 30.34 30.98 45,464
06/24/2014 30.86 31.41 30.73 30.77 52,464
06/23/2014 30.96 31.3 30.6 30.81 40,317
06/20/2014 31.33 31.36 30.87 30.98 123,316
06/19/2014 31.17 31.33 30.63 31.12 117,562
06/18/2014 30.8 31.19 30.43 31.01 53,362
06/17/2014 30.05 30.91 30.05 30.78 62,083
06/16/2014 30.53 30.755 29.94 30.14 67,983
06/13/2014 30.79 31.26 30.34 30.69 62,456
06/12/2014 30.66 30.76 30.08 30.57 40,462
06/11/2014 31.13 31.31 30.53 30.79 47,899
06/10/2014 31.57 31.64 31.065 31.53 59,268
06/09/2014 30.89 31.61 30.57 31.58 42,566
06/06/2014 30.64 31.23 30.38 31 52,166
06/05/2014 29.33 30.38 29.22 30.37 42,561
06/04/2014 29.18 29.5999 29.18 29.38 33,349
06/03/2014 29.15 29.51 29.12 29.37 69,305
06/02/2014 29.42 29.6 29.01 29.34 50,521
05/30/2014 29.57 29.79 29.215 29.44 37,180
05/29/2014 29.77 29.77 29.34 29.46 22,681
05/28/2014 29.77 29.83 29.35 29.53 33,184
05/27/2014 29.72 30 29.35 30 35,037
05/23/2014 29.18 29.42 28.96 29.41 41,441
05/22/2014 28.99 29.26 28.87 29.06 37,660
05/21/2014 29.01 29.32 28.6 28.84 40,362
05/20/2014 29.15 29.15 28.47 28.79 88,503
05/19/2014 28.5 29.39 28.5 29.37 24,613
05/16/2014 28.65 28.68 28.3425 28.68 68,633
05/15/2014 28.76 28.94 28.27 28.76 48,672
05/14/2014 29.69 29.88 28.75 29.02 81,500
05/13/2014 30.3 30.61 29.68 29.73 89,729
05/12/2014 29.75 30.55 29.22 30.45 66,024
05/09/2014 29.06 29.9 29.06 29.68 29,881
05/08/2014 29.76 30.0865 29.08 29.2 36,820
05/07/2014 29.39 29.74 28.84 29.68 41,715
05/06/2014 29.52 29.97 28.94 29.27 81,086
05/05/2014 29.65 29.84 29.5 29.72 40,414
05/02/2014 30 30.66 29.8005 29.98 63,569
05/01/2014 30.12 31.14 29.49 30.09 122,135
04/30/2014 30.02 30.74 29.62 30.24 56,743
04/29/2014 30.6 30.6 29.93 30.05 37,176
04/28/2014 30.64 30.95 30.25 30.33 67,063
04/25/2014 30.76 31.5 30.46 30.55 91,363
04/24/2014 31.54 31.63 30.85 30.96 78,330
04/23/2014 32.49 32.49 30.3 31.25 73,445
04/22/2014 30.23 30.66 29.33 30.48 39,186
04/21/2014 30.52 30.64 30.02 30.31 33,434
04/17/2014 30.32 30.85 30.12 30.5 32,367
04/16/2014 30.58 30.58 30.13 30.38 28,160
04/15/2014 30.29 30.47 28.91 30.29 55,677
04/14/2014 30.48 30.48 29.9 30.13 69,237
04/11/2014 30.07 30.38 29.85 30.1 122,712
04/10/2014 30.92 31.33 30 30.14 72,587
04/09/2014 31.17 31.35 30.71 30.97 53,953
04/08/2014 31.21 31.47 30.73 30.98 65,444
04/07/2014 31.17 31.28 30.8 31.1 46,309
04/04/2014 32.19 32.21 31.12 31.2 82,296
04/03/2014 32.12 32.24 31.79 31.91 41,632
04/02/2014 32.49 32.49 32.06 32.2 62,601
04/01/2014 32 32.4 31.57 32.37 70,214
03/31/2014 31.15 32.05 31.04 31.83 83,815
03/28/2014 30.97 31.61 30.75 31.04 60,005
03/27/2014 31.45 31.57 30.78 31.01 63,573
03/26/2014 32.25 32.25 31.47 31.52 83,386
03/25/2014 32.03 32.085 31.73 31.91 34,167
03/24/2014 31.96 32.125 31.55 31.86 67,467
03/21/2014 31.89 32.38 31.68 31.81 128,488
03/20/2014 31.42 31.99 31.41 31.84 70,306
03/19/2014 31.59 31.78 31.22 31.43 51,463
03/18/2014 31.5 31.81 31.23 31.59 100,057
03/17/2014 31.5 31.75 31.2 31.44 135,152
03/14/2014 30.81 31.36 29.85 31.23 139,344
03/13/2014 31 31.18 30.57 30.89 178,884
03/12/2014 30.68 30.95 30.44 30.9 209,360
03/11/2014 31.1 31.1 30.52 31.01 141,555
03/10/2014 30.87 31.1 30.62 31.04 69,797
03/07/2014 31 31.1 30.77 31.04 64,046
03/06/2014 30.82 30.95 30.63 30.83 36,786
03/05/2014 30.63 30.922 30.35 30.64 77,253
03/04/2014 30 31.09 29.98 30.79 146,176
03/03/2014 29.57 30 29.3 29.75 92,328
02/28/2014 28.96 30.2 28.96 29.81 311,721
02/27/2014 28.38 29.06 28.11 28.75 129,157
02/26/2014 28.11 28.62 28.07 28.57 29,502
02/25/2014 28.23 28.42 27.92 28.11 34,342
02/24/2014 27.79 28.47 27.79 28.32 36,565
02/21/2014 27.37 28.144 27.35 27.88 82,015
02/20/2014 26.88 27.25 26.77 27.19 120,466
02/19/2014 27.61 28.07 26.87 26.94 56,603
02/18/2014 27.65 27.98 27.31 27.83 58,883
02/14/2014 27.87 27.87 27.31 27.73 35,272
02/13/2014 27.59 27.92 27.55 27.86 34,525
02/12/2014 27.87 28.42 27.6801 27.82 37,425
02/11/2014 27.5 28.21 26.846 27.93 53,377
02/10/2014 27.49 27.75 26.93 27.57 64,691
02/07/2014 28 28 27.39 27.6 50,764
02/06/2014 27.56 27.968 27.26 27.84 79,874
02/05/2014 27.48 27.69 26.98 27.34 54,885
02/04/2014 27.56 28.65 27.21 27.57 63,824
02/03/2014 28.53 28.84 27.39 27.49 91,367
01/31/2014 28.25 29.13 28.25 28.56 108,406
01/30/2014 29.13 30.78 28.66 28.82 162,006
01/29/2014 28.94 29.74 28.01 28.47 73,013
01/28/2014 29.09 29.52 28.6 29.36 109,648
01/27/2014 29.52 29.78 28.94 28.98 63,423
01/24/2014 29.52 29.9 28.9 29.16 54,576
01/23/2014 30.4 30.4 29.461 29.71 70,231
01/22/2014 30.64 30.77 30.26 30.64 93,181
01/21/2014 30.35 30.73 27.55 30.59 77,285
01/17/2014 30.07 30.68 29.87 30.06 50,986
01/16/2014 30.48 30.51 29.84 30.12 37,700
01/15/2014 30.2 30.9999 29.84 30.47 39,579
01/14/2014 30.57 30.6 30.13 30.17 47,885
01/13/2014 30.76 30.85 30.125 30.51 53,178
01/10/2014 31.29 31.6 30.71 30.95 112,375
01/09/2014 31.1 31.33 30.87 31.27 57,624
01/08/2014 31.03 31.39 30.87 31.07 60,287
01/07/2014 31.08 31.5375 30.9 31.14 66,975
01/06/2014 31.4 31.5 30.85 30.88 81,325
01/03/2014 31.6 31.67 31.13 31.17 70,535
01/02/2014 32.02 32.05 31.51 31.58 76,596
12/31/2013 32.09 32.29 31.93 32 40,229
12/30/2013 32.11 32.29 31.95 32.04 18,448
12/27/2013 32.49 32.58 32.03 32.17 64,186
12/26/2013 32.16 32.47 31.74 32.37 40,291
12/24/2013 31.22 32.18 31.22 31.93 41,023
12/23/2013 31.87 32.32 31.7 32.17 41,824
12/20/2013 30.87 31.87 29.8 31.64 202,697
12/19/2013 30.94 31.2 30.33 30.92 40,239
12/18/2013 30.65 31.16 30.18 31.03 58,369
12/17/2013 30.72 30.72 30.25 30.52 40,622
12/16/2013 30.28 30.75 30.28 30.64 59,037
12/13/2013 30.32 30.505 29.96 30.21 38,908
12/12/2013 29.94 30.43 29.83 30.18 71,293
12/11/2013 30.35 30.75 29.72 29.95 82,125
12/10/2013 30.85 30.98 30.34 30.41 69,003
12/09/2013 31.22 31.3 30.66 30.87 62,889
12/06/2013 31.15 31.48 31.015 31.2 73,202
12/05/2013 30.76 30.95 30.5 30.8 33,803
12/04/2013 30.9 31.47 30.62 30.81 240,009
12/03/2013 31 31.28 30.6 31.01 137,750
12/02/2013 31.52 31.62 30.71 31.05 54,493
11/29/2013 31.64 31.75 31.29 31.5 17,365
11/27/2013 31.26 31.75 31.25 31.42 42,741
11/26/2013 30.82 31.41 30.51 31.15 48,544
11/25/2013 30.23 31 30.205 30.87 44,250
11/22/2013 29.78 30.43 29.28 30.2 37,823
11/21/2013 29.18 29.91 29.05 29.69 74,225
11/20/2013 28.99 29.05 28.76 29.01 40,234
11/19/2013 29.11 29.24 28.6 28.83 45,190
11/18/2013 29.16 29.35 28.9421 29.01 38,963
11/15/2013 29.21 29.25 28.73 29.13 49,837
11/14/2013 29.29 29.51 29.14 29.26 53,240
11/13/2013 29.02 29.21 28.61 29.19 39,202
11/12/2013 28.97 29.486 28.8 29.12 57,361
11/11/2013 29.72 29.72 28.86 28.98 97,724
11/08/2013 28.69 30.21 28 29.68 76,087
11/07/2013 29.1 29.24 28.67 28.71 35,621
11/06/2013 29.35 29.44 28.93 29.03 29,072
11/05/2013 28.98 29.35 28.04 29.09 30,399
11/04/2013 28.9 29.3 28.72 29.04 77,191
11/01/2013 29.3 29.3 28.49 28.88 99,043
10/31/2013 29.72 29.86 29.35 29.4 67,533
10/30/2013 30.23 30.64 29.89 30.08 66,619
10/29/2013 30.55 30.55 29.6 30.31 57,289
10/28/2013 30.14 30.58 30.14 30.42 29,832
10/25/2013 30.49 30.49 28.45 30.19 58,573
10/24/2013 31.03 31.16 30.37 30.56 60,632
10/23/2013 31.16 31.59 30.86 30.99 71,738
10/22/2013 31.29 31.57 30.69 31.55 40,827
10/21/2013 31.52 31.66 31.37 31.37 32,785
10/18/2013 31.63 31.86 31.04 31.57 60,436
10/17/2013 30.85 31.49 30.8 31.39 44,744
10/16/2013 31.05 31.28 30.87 31.06 54,048
10/15/2013 31 31.31 30.701 30.9 47,633
10/14/2013 30.84 31.46 30.3901 31.19 45,652
10/11/2013 29.71 31.09 29.66 31.08 62,257
10/10/2013 29.25 30.02 28.64 29.87 63,713
10/09/2013 28.54 29.04 28.54 28.87 47,031
10/08/2013 28.92 29.17 28.45 28.49 62,992
10/07/2013 29.38 29.54 28.9 28.93 31,258
10/04/2013 29.5 29.89 29.305 29.64 20,172
10/03/2013 29.8 29.93 29.42 29.58 42,214
10/02/2013 29.86 29.94 29.66 29.85 64,746
10/01/2013 29.82 30.27 29.62 30.05 48,524
09/30/2013 29.03 29.9 29.03 29.73 80,062
09/27/2013 29.19 29.81 28.78 29.39 26,097
09/26/2013 29.52 29.5892 29.09 29.44 24,237
09/25/2013 29.16 29.82 28.7823 29.37 30,754
09/24/2013 29.21 29.6576 29.1 29.28 49,662
09/23/2013 28.97 29.77 28.905 29.28 48,352
09/20/2013 28.92 29.59 28.11 29.32 101,744
09/19/2013 29.31 29.43 28.54 28.89 32,120
09/18/2013 29.37 29.75 28.95 29.29 48,801
09/17/2013 28.89 29.41 28.79 29.4 37,975
09/16/2013 29.37 29.37 28.82 28.89 42,835
09/13/2013 28.92 29.11 28.39 28.99 16,832
09/12/2013 29.07 29.28 28.74 28.77 50,417
09/11/2013 29.28 29.35 28.89 29.1 32,614
09/10/2013 29.15 29.48 29.04 29.46 28,427
09/09/2013 29.16 29.7 28.93 29.04 93,968
09/06/2013 29.29 29.45 28.475 29.23 47,698
09/05/2013 28.99 29.39 28.72 29.14 62,081
09/04/2013 28.8 29.255 28.5825 28.91 90,299
09/03/2013 29.09 29.53 28.39 28.85 51,112
08/30/2013 28.92 28.92 28.42 28.69 76,314
08/29/2013 28.8 29.309 28.755 29.04 27,980
08/28/2013 28.64 29.075 28.64 28.8 61,713
08/27/2013 29.38 29.9 28.5 28.65 114,230
08/26/2013 30.21 30.22 29.56 29.8 49,261
08/23/2013 30.37 30.37 29.86 30.08 66,504
08/22/2013 29.98 30.42 29.408 30.38 27,427
08/21/2013 29.63 30.15 29.36 29.8 47,529
08/20/2013 28.97 29.91 28.97 29.82 44,506
08/19/2013 29.31 29.32 28.756 28.87 41,226
08/16/2013 29.5 29.72 29.24 29.28 41,394
08/15/2013 29.5 29.8 29.5 29.51 62,078
08/14/2013 29.74 29.78 29.56 29.68 21,980
08/13/2013 29.57 29.88 29.33 29.61 18,820
08/12/2013 29.24 29.83 29 29.56 46,396
08/09/2013 29.52 29.71 29.36 29.44 42,000
08/08/2013 29.8 29.94 29.418 29.52 33,284
08/07/2013 29.57 29.7875 29.52 29.52 28,170
08/06/2013 29.89 30.15 29.47 29.69 44,031
08/05/2013 29.69 30.1 29.42 29.89 41,781
08/02/2013 29.68 29.89 29.44 29.71 35,289
08/01/2013 29.65 30.08 29.56 29.89 49,742
07/31/2013 29.48 30.15 29.45 29.45 39,764
07/30/2013 29.75 29.85 29.2555 29.46 36,591
07/29/2013 29.77 29.84 29.41 29.6 54,621
07/26/2013 30.15 30.37 29.62 29.77 97,201
07/25/2013 30.16 30.55 29.74 30.45 119,349
07/24/2013 29.78 30.27 29.77 30.15 77,362
07/23/2013 29.9 30.23 29.485 30.16 83,295
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?