WSBC

Historical Stock Prices

$34.28
*  
0.75
2.14%
Get WSBC Alerts
*Delayed - data as of Jul. 2, 2015  -  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 02-JUL-2014 TO 02-JUL-2015

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.
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
06/23/2015 34.29 34.66 34.29 34.61 93,268
06/22/2015 33.97 34.42 33.88 34.37 127,113
06/19/2015 33.51 33.9 33.51 33.79 156,921
06/18/2015 33.37 33.66 33.15 33.62 74,278
06/17/2015 33.86 33.91 33.03 33.16 53,852
06/16/2015 33.02 33.83 33.02 33.7 95,280
06/15/2015 32.93 33.45 32.61 33.19 93,870
06/12/2015 33.12 33.16 32.68 33.08 44,764
06/11/2015 33.45 33.45 33.01 33.27 28,776
06/10/2015 33.12 33.68 33.0901 33.37 70,673
06/09/2015 32.94 33.27 32.75 33.13 58,352
06/08/2015 33 33.2 32.98 33.03 56,242
06/05/2015 32.79 33.19 32.681 33.13 53,752
06/04/2015 32.32 32.92 32.13 32.55 211,869
06/03/2015 32.13 32.63 31.5672 32.51 71,505
06/02/2015 31.4 32.17 31.4 32.01 34,377
06/01/2015 31.88 31.91 31.16 31.58 36,061
05/29/2015 32.12 32.15 31.46 31.64 57,361
05/28/2015 32.01 32.2 31.76 32.19 50,018
05/27/2015 31.62 32.04 31.46 32.01 46,491
05/26/2015 31.54 31.66 31.08 31.53 66,486
05/22/2015 31.98 32.11 31.62 31.74 49,273
05/21/2015 31.99 32.12 31.9 32 47,945
05/20/2015 32.2 32.2 31.89 31.96 35,959
05/19/2015 31.94 32.14 31.84 32.04 44,802
05/18/2015 31.26 31.97 31.18 31.86 66,794
05/15/2015 31.57 31.57 31.11 31.2 90,716
05/14/2015 31.88 31.9 31.44 31.72 67,947
05/13/2015 31.81 31.92 31.5 31.6 46,954
05/12/2015 31.68 31.83 31.4 31.76 56,496
05/11/2015 31.59 31.92 31.59 31.74 53,220
05/08/2015 31.97 31.97 31.54 31.63 45,760
05/07/2015 31.71 31.88 31.3 31.73 70,699
05/06/2015 31.33 31.74 31.15 31.72 81,327
05/05/2015 31.13 31.96 30.75 31.14 72,875
05/04/2015 31.17 31.64 31.125 31.32 68,051
05/01/2015 31.5 31.62 31.16 31.2 109,917
04/30/2015 31.38 32 31.38 31.51 124,770
04/29/2015 32.8 32.8 31.16 31.63 78,162
04/28/2015 31.98 32.55 31.82 32.46 57,009
04/27/2015 32.1 32.54 31.64 31.88 64,726
04/24/2015 32.04 32.05 31.7101 31.92 43,902
04/23/2015 32.22 32.22 31.73 31.96 44,366
04/22/2015 31.95 32.29 31.69 32.22 49,104
04/21/2015 32.3 32.54 31.97 32.02 28,600
04/20/2015 31.77 32.38 31.77 32.21 37,341
04/17/2015 32.38 32.425 31.55 31.72 64,594
04/16/2015 32.67 32.85 32.5101 32.63 22,854
04/15/2015 32.45 32.93 32.32 32.79 59,073
04/14/2015 32.61 32.61 32.11 32.45 31,058
04/13/2015 32.34 32.8 32.34 32.67 42,068
04/10/2015 32.7 32.7 32.22 32.4 47,305
04/09/2015 32.75 32.75 32.04 32.46 22,548
04/08/2015 32.63 32.86 32.39 32.75 66,575
04/07/2015 32.84 32.97 32.51 32.63 40,431
04/06/2015 32.81 33.016 32.465 32.79 48,077
04/02/2015 33.04 33.35 32.79 33.08 69,369
04/01/2015 32.67 33 31.7185 32.98 86,615
03/31/2015 32.58 32.79 32.335 32.58 48,051
03/30/2015 32.41 32.98 32.41 32.69 48,186
03/27/2015 32.39 32.39 31.8703 32.24 45,189
03/26/2015 32.17 32.51 31.98 32.33 83,090
03/25/2015 33.1 33.1 32.1 32.21 99,247
03/24/2015 32.83 33.43 32.71 33.02 70,210
03/23/2015 33.23 33.305 32.81 33.02 52,930
03/20/2015 32.91 33.425 32.64 33.23 178,453
03/19/2015 32.87 32.87 32.37 32.72 45,345
03/18/2015 33.06 33.12 32.66 32.87 64,542
03/17/2015 33 33.1 32.54 33.06 40,884
03/16/2015 33.09 33.23 32.93 33.03 83,186
03/13/2015 33.1 33.1 32.27 33.01 53,818
03/12/2015 32.67 33.13 32.4 33.1 107,054
03/11/2015 32.08 32.47 31.9 32.34 55,199
03/10/2015 32.89 32.89 32.27 32.41 43,128
03/09/2015 32.74 33.27 32.74 33.09 83,375
03/06/2015 32.39 33.3 32.39 32.77 77,186
03/05/2015 32.56 32.76 31.98 32.69 51,115
03/04/2015 32.9 32.9 32.47 32.49 76,923
03/03/2015 32.85 33.03 32.7 32.96 99,848
03/02/2015 32.7 33.13 32.66 33 73,091
02/27/2015 33 33.3 32.69 32.74 83,685
02/26/2015 33.11 33.31 32.67 33.08 105,258
02/25/2015 33 33.35 32.785 33.09 64,561
02/24/2015 33 33.44 32.87 33.05 67,851
02/23/2015 32.87 33.1 32.5501 32.96 76,909
02/20/2015 33.01 33.14 32.3 33.03 98,600
02/19/2015 32.87 33.14 32.5452 32.92 50,413
02/18/2015 33.22 33.22 32.5 32.87 105,153
02/17/2015 33.22 33.28 32.88 33.19 70,950
02/13/2015 33.23 33.91 33.04 33.14 180,270
02/12/2015 33.4 33.55 32.93 33.23 185,481
02/11/2015 32.64 33.29 31.21 33.24 456,251
02/10/2015 32.24 33.138 31.49 32 103,553
02/09/2015 32.34 32.55 31.88 31.94 79,123
02/06/2015 32.11 32.93 32.11 32.54 44,567
02/05/2015 31.82 32.0999 31.49 32.02 100,602
02/04/2015 31.6 32.105 30.6001 31.66 62,301
02/03/2015 31.26 32.23 31.23 31.64 73,037
02/02/2015 30.44 31.33 30.14 31.21 111,300
01/30/2015 30.44 30.97 30.11 30.18 116,146
01/29/2015 31 31.07 30.34 30.79 215,423
01/28/2015 31.11 32 30.65 30.8 178,927
01/27/2015 31.77 32.25 31.75 31.98 46,986
01/26/2015 32.33 32.68 31.76 32.21 85,242
01/23/2015 33.16 33.16 32.06 32.32 48,343
01/22/2015 32.15 33.14 31.41 33.09 64,028
01/21/2015 31.85 32.22 31.45 31.77 107,848
01/20/2015 32.1 32.81 31.53 31.74 52,204
01/16/2015 31.38 32.215 31.38 32.15 120,777
01/15/2015 31.69 31.81 31.37 31.51 49,327
01/14/2015 31.71 32.068 31.22 31.75 145,869
01/13/2015 32.38 32.52 31.73 32.08 55,412
01/12/2015 32.33 32.68 31.81 32.03 69,414
01/09/2015 33.13 33.13 32.24 32.38 54,829
01/08/2015 33.03 33.35 32.79 33.07 54,692
01/07/2015 32.81 33.07 32.6 32.72 46,678
01/06/2015 33.22 33.31 32.33 32.65 82,494
01/05/2015 34.15 34.35 33.42 33.57 62,684
01/02/2015 35.08 35.08 33.88 34.22 50,792
12/31/2014 35.39 35.39 34.74 34.8 27,977
12/30/2014 34.92 35.38 34.92 35.18 28,212
12/29/2014 35.27 35.56 34.81 35.1 82,627
12/26/2014 35.11 35.4 34.8601 35.18 18,874
12/24/2014 35 35.33 34.45 34.96 23,300
12/23/2014 34.98 34.99 34.48 34.86 48,524
12/22/2014 34.37 34.71 34.18 34.69 27,326
12/19/2014 34.51 34.61 34.18 34.31 153,335
12/18/2014 34.77 34.94 34.0401 34.61 53,364
12/17/2014 33.39 34.38 33.2 34.34 93,528
12/16/2014 32.9 33.67 32.75 33.41 61,093
12/15/2014 33.23 33.475 32.73 32.91 71,366
12/12/2014 33.17 34.14 32.82 33.02 74,040
12/11/2014 33.6 34.15 33.46 33.6 54,356
12/10/2014 34.25 34.36 33.39 33.43 50,734
12/09/2014 33.38 34.65 33.37 34.65 67,537
12/08/2014 33.59 34.0869 33.44 33.77 104,721
12/05/2014 33.21 33.94 33.15 33.75 124,677
12/04/2014 33.25 33.54 33.02 33.27 34,517
12/03/2014 33.44 33.65 32.89 33.47 54,670
12/02/2014 32.87 33.5 32.87 33.4 37,912
12/01/2014 33.23 33.23 32.63 32.72 96,785
11/28/2014 33.75 34.045 33.06 33.21 33,262
11/26/2014 33.73 33.93 33.63 33.82 49,242
11/25/2014 33.8 33.96 33.63 33.85 52,042
11/24/2014 33.29 33.86 32.87 33.73 61,811
11/21/2014 34.33 34.33 33.26 33.35 56,281
11/20/2014 33.27 33.99 33.12 33.93 50,682
11/19/2014 34.06 34.06 33.09 33.47 46,205
11/18/2014 34.45 34.63 33.88 34.13 49,153
11/17/2014 34.55 34.55 34.035 34.22 55,577
11/14/2014 34.87 35.08 34.42 34.66 131,073
11/13/2014 35.53 35.7 34.72 34.84 97,645
11/12/2014 34.59 35.69 34.56 35.61 105,885
11/11/2014 34.52 34.97 34.52 34.81 142,035
11/10/2014 33.91 34.75 33.428 34.64 108,475
11/07/2014 34.17 34.49 33.808 34.41 78,821
11/06/2014 33.81 34.36 33.418 34.33 82,311
11/05/2014 34.45 34.5 34.19 34.29 99,992
11/04/2014 34.49 34.5 34.17 34.34 123,826
11/03/2014 34.45 34.51 34.26 34.49 148,190
10/31/2014 34.94 34.94 34.25 34.46 190,467
10/30/2014 34.74 34.75 33.75 34.19 264,157
10/29/2014 34.7 34.86 34.1 34.74 97,354
10/28/2014 33.54 34.76 33.48 34.72 70,517
10/27/2014 33.04 33.37 32.83 33.28 35,183
10/24/2014 33.24 33.24 32.995 33.16 52,319
10/23/2014 32.49 33.47 32.29 33.13 114,882
10/22/2014 32.49 32.49 31.89 32.18 74,370
10/21/2014 32.18 32.44 31.82 32.44 119,070
10/20/2014 31.78 32.06 31.5 31.97 55,783
10/17/2014 32.12 32.25 31.89 31.97 140,241
10/16/2014 31.4 32.31 31.2 31.63 138,689
10/15/2014 31.5 31.93 31 31.79 175,290
10/14/2014 31.2 31.7775 31 31.66 154,746
10/13/2014 30.19 31.2 30.1 30.9 51,742
10/10/2014 29.71 30.64 29.71 30.09 42,999
10/09/2014 30.75 30.75 29.88 29.91 54,053
10/08/2014 29.77 30.88 29.77 30.81 46,542
10/07/2014 30.08 30.36 29.85 29.92 31,606
10/06/2014 30.72 30.72 30.36 30.37 32,109
10/03/2014 30.93 31.2 30.55 30.68 51,871
10/02/2014 30.85 31.07 30.48 30.6 63,322
10/01/2014 30.69 30.91 30.19 30.55 119,473
09/30/2014 30.64 30.79 30.46 30.59 110,481
09/29/2014 30.5 30.75 30.39 30.69 68,938
09/26/2014 30.59 31 30.51 30.85 37,380
09/25/2014 30.74 30.74 30.29 30.53 109,035
09/24/2014 30.62 31.01 30.3 30.73 46,213
09/23/2014 30.54 30.88 30.51 30.58 148,123
09/22/2014 30.66 30.8 30.65 30.67 42,758
09/19/2014 31.2 31.3041 30.59 30.9 93,464
09/18/2014 30.98 31.32 30.98 31.2 27,582
09/17/2014 30.75 31 30.28 30.75 36,941
09/16/2014 30.65 30.997 30.6 30.75 42,210
09/15/2014 30.98 31.09 30.65 30.81 38,462
09/12/2014 31.35 31.35 30.86 31.2 60,765
09/11/2014 30.63 31.366 30.61 31.26 48,498
09/10/2014 30.56 31.4899 30.56 30.89 24,710
09/09/2014 31.24 31.24 30.59 30.75 42,294
09/08/2014 31.3 31.4 31.14 31.35 22,345
09/05/2014 30.83 31.44 30.75 31.23 37,432
09/04/2014 31.27 31.45 30.94 30.99 24,417
09/03/2014 31.56 31.82 30.94 31.11 21,533
09/02/2014 31.25 31.8762 31.05 31.47 19,924
08/29/2014 30.82 31.19 30.715 31.05 24,115
08/28/2014 30.95 31.1 30.69 30.82 28,614
08/27/2014 31.25 31.53 31 31.07 18,498
08/26/2014 31.46 31.83 31.33 31.58 34,500
08/25/2014 31.26 31.62 31.1 31.41 47,799
08/22/2014 31.01 31.15 30.43 31.1 38,191
08/21/2014 30.23 31.13 30 31.02 62,532
08/20/2014 30.49 30.49 30 30.21 30,335
08/19/2014 30.9 30.9 30.62 30.74 18,063
08/18/2014 30.52 30.8 30.39 30.79 33,109
08/15/2014 30.79 30.92 29.56 30.09 87,265
08/14/2014 30.25 31.32 30.25 30.43 29,974
08/13/2014 29.9 30.4 29.9 30.34 30,239
08/12/2014 29.98 30.31 29.72 29.89 19,875
08/11/2014 30.1 30.46 29.346 30.18 30,984
08/08/2014 29.66 30.11 29.34 29.91 32,008
08/07/2014 30.12 30.12 29.53 29.68 40,047
08/06/2014 29.72 30.34 29.53 30.13 46,818
08/05/2014 29.75 30.19 29.49 29.83 37,515
08/04/2014 30.09 30.09 29.455 30.02 73,350
08/01/2014 30.01 30.01 29.48 29.91 104,775
07/31/2014 29.85 30.21 29.596 29.88 90,867
07/30/2014 30.17 30.54 29.86 30.14 35,888
07/29/2014 30.04 30.08 29.85 29.86 29,175
07/28/2014 30.21 30.565 29.91 30 50,986
07/25/2014 30.03 30.55 30.03 30.24 55,871
07/24/2014 30.83 31.28 30.22 30.36 65,033
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
*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?