WSBC

WesBanco, Inc. Historical Stock Prices

$33.85
*  
0.12
0.36%
Get WSBC Alerts
*Delayed - data as of Nov. 25, 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

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

Results for: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  33.80  33.96  33.63  33.85 52,042
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
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
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?