WesBanco, Inc. (WSBC)
NASDAQ: WSBC · Real-Time Price · USD
34.64
-0.43 (-1.23%)
Mar 5, 2026, 4:00 PM EST - Market closed
WesBanco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.87 | 35.00 | 34.26 | 34.64 | 34.26 | -1.23% | 505,350 |
| Mar 4, 2026 | 35.48 | 35.56 | 35.06 | 35.07 | 34.69 | -0.62% | 669,672 |
| Mar 3, 2026 | 34.65 | 35.66 | 34.47 | 35.29 | 34.90 | -0.54% | 629,559 |
| Mar 2, 2026 | 34.25 | 35.62 | 33.98 | 35.48 | 35.09 | 1.75% | 576,283 |
| Feb 27, 2026 | 35.54 | 35.58 | 34.57 | 34.87 | 34.49 | -3.89% | 860,644 |
| Feb 26, 2026 | 36.51 | 37.20 | 35.71 | 36.28 | 35.88 | -0.27% | 553,707 |
| Feb 25, 2026 | 35.78 | 36.50 | 35.54 | 36.38 | 35.98 | 3.00% | 545,684 |
| Feb 24, 2026 | 35.42 | 35.67 | 35.07 | 35.32 | 34.93 | -0.28% | 465,936 |
| Feb 23, 2026 | 36.82 | 37.04 | 35.20 | 35.42 | 35.03 | -3.88% | 888,447 |
| Feb 20, 2026 | 36.35 | 37.00 | 35.97 | 36.85 | 36.45 | 1.15% | 529,467 |
| Feb 19, 2026 | 36.30 | 36.50 | 36.10 | 36.43 | 36.03 | -0.05% | 370,088 |
| Feb 18, 2026 | 36.61 | 37.22 | 36.32 | 36.45 | 36.05 | -0.44% | 454,501 |
| Feb 17, 2026 | 36.69 | 37.17 | 36.32 | 36.61 | 36.21 | -0.11% | 346,935 |
| Feb 13, 2026 | 36.56 | 36.98 | 36.14 | 36.65 | 36.25 | 0.03% | 413,576 |
| Feb 12, 2026 | 37.24 | 37.51 | 35.85 | 36.64 | 36.24 | -0.65% | 505,939 |
| Feb 11, 2026 | 37.43 | 37.77 | 36.65 | 36.88 | 36.48 | -0.67% | 319,663 |
| Feb 10, 2026 | 37.72 | 37.99 | 36.71 | 37.13 | 36.72 | -1.72% | 384,569 |
| Feb 9, 2026 | 37.76 | 38.10 | 37.58 | 37.78 | 37.37 | -0.29% | 350,350 |
| Feb 6, 2026 | 37.78 | 38.10 | 37.49 | 37.89 | 37.47 | 1.45% | 518,016 |
| Feb 5, 2026 | 37.22 | 37.66 | 36.73 | 37.35 | 36.94 | 0.30% | 593,489 |
| Feb 4, 2026 | 36.86 | 37.67 | 36.81 | 37.24 | 36.83 | 1.86% | 656,936 |
| Feb 3, 2026 | 35.88 | 36.98 | 35.84 | 36.56 | 36.16 | 1.53% | 557,121 |
| Feb 2, 2026 | 35.33 | 36.37 | 35.11 | 36.01 | 35.61 | 2.04% | 581,022 |
| Jan 30, 2026 | 34.82 | 35.41 | 34.49 | 35.29 | 34.90 | 0.17% | 620,340 |
| Jan 29, 2026 | 34.53 | 35.29 | 34.32 | 35.23 | 34.84 | 2.71% | 510,694 |
| Jan 28, 2026 | 34.79 | 35.41 | 33.94 | 34.30 | 33.92 | -2.61% | 813,424 |
| Jan 27, 2026 | 34.90 | 35.24 | 34.75 | 35.22 | 34.83 | 0.92% | 567,635 |
| Jan 26, 2026 | 34.75 | 35.00 | 34.16 | 34.90 | 34.52 | 0.66% | 556,571 |
| Jan 23, 2026 | 36.01 | 36.01 | 34.54 | 34.67 | 34.29 | -4.15% | 550,999 |
| Jan 22, 2026 | 35.72 | 36.86 | 35.62 | 36.17 | 35.77 | 1.23% | 850,088 |
| Jan 21, 2026 | 33.84 | 35.81 | 33.84 | 35.73 | 35.34 | 5.34% | 688,060 |
| Jan 20, 2026 | 33.91 | 34.27 | 33.77 | 33.92 | 33.55 | -1.34% | 297,129 |
| Jan 16, 2026 | 34.48 | 34.70 | 34.16 | 34.38 | 34.00 | -0.58% | 427,014 |
| Jan 15, 2026 | 33.78 | 34.79 | 33.78 | 34.58 | 34.20 | 2.31% | 334,586 |
| Jan 14, 2026 | 33.50 | 33.93 | 33.27 | 33.80 | 33.43 | 0.69% | 399,422 |
| Jan 13, 2026 | 33.87 | 34.01 | 33.43 | 33.57 | 33.20 | -0.86% | 329,920 |
| Jan 12, 2026 | 34.25 | 34.37 | 33.64 | 33.86 | 33.49 | -1.68% | 326,199 |
| Jan 9, 2026 | 34.84 | 35.17 | 34.40 | 34.44 | 34.06 | -1.15% | 337,447 |
| Jan 8, 2026 | 33.91 | 35.28 | 33.91 | 34.84 | 34.46 | 2.05% | 340,627 |
| Jan 7, 2026 | 34.29 | 34.52 | 33.80 | 34.14 | 33.77 | -0.87% | 395,976 |
| Jan 6, 2026 | 33.74 | 34.50 | 33.51 | 34.44 | 34.06 | 1.23% | 514,595 |
| Jan 5, 2026 | 33.22 | 34.37 | 33.20 | 34.02 | 33.65 | 2.04% | 552,273 |
| Jan 2, 2026 | 33.34 | 33.58 | 32.74 | 33.34 | 32.97 | 0.30% | 560,576 |
| Dec 31, 2025 | 33.58 | 33.60 | 33.21 | 33.24 | 32.88 | -0.84% | 387,788 |
| Dec 30, 2025 | 33.95 | 34.05 | 33.50 | 33.52 | 33.15 | -1.27% | 374,303 |
| Dec 29, 2025 | 34.17 | 34.29 | 33.79 | 33.95 | 33.58 | -0.56% | 440,674 |
| Dec 26, 2025 | 34.24 | 34.44 | 34.01 | 34.14 | 33.77 | -0.23% | 263,776 |
| Dec 24, 2025 | 34.24 | 34.36 | 34.08 | 34.22 | 33.84 | - | 153,838 |
| Dec 23, 2025 | 34.53 | 34.67 | 34.21 | 34.22 | 33.84 | -0.96% | 600,962 |
| Dec 22, 2025 | 34.80 | 35.03 | 34.27 | 34.55 | 34.17 | -0.72% | 678,540 |
| Dec 19, 2025 | 35.14 | 35.40 | 34.44 | 34.80 | 34.42 | -1.33% | 1,090,315 |
| Dec 18, 2025 | 35.22 | 35.55 | 35.04 | 35.27 | 34.88 | 0.77% | 622,030 |
| Dec 17, 2025 | 34.82 | 35.41 | 34.80 | 35.00 | 34.62 | 0.84% | 475,420 |
| Dec 16, 2025 | 35.15 | 35.30 | 34.61 | 34.71 | 34.33 | -1.25% | 507,051 |
| Dec 15, 2025 | 35.12 | 35.47 | 34.87 | 35.15 | 34.76 | 0.51% | 538,629 |
| Dec 12, 2025 | 34.80 | 35.03 | 34.50 | 34.97 | 34.59 | 0.84% | 630,096 |
| Dec 11, 2025 | 34.02 | 35.27 | 34.02 | 34.68 | 34.30 | 1.11% | 857,596 |
| Dec 10, 2025 | 33.15 | 34.60 | 33.11 | 34.30 | 33.92 | 3.47% | 890,074 |
| Dec 9, 2025 | 33.06 | 33.65 | 33.04 | 33.15 | 32.79 | 0.27% | 522,002 |
| Dec 8, 2025 | 32.87 | 33.25 | 32.58 | 33.06 | 32.70 | 1.16% | 467,869 |
| Dec 5, 2025 | 32.80 | 33.05 | 32.53 | 32.68 | 32.32 | -2.18% | 503,441 |
| Dec 4, 2025 | 33.30 | 33.66 | 33.08 | 33.41 | 32.67 | -0.45% | 488,920 |
| Dec 3, 2025 | 32.66 | 33.62 | 32.60 | 33.56 | 32.81 | 2.94% | 550,360 |
| Dec 2, 2025 | 32.80 | 33.10 | 32.53 | 32.60 | 31.88 | -0.40% | 299,609 |
| Dec 1, 2025 | 32.08 | 32.92 | 32.02 | 32.73 | 32.00 | 1.43% | 440,420 |
| Nov 28, 2025 | 32.55 | 32.62 | 32.12 | 32.27 | 31.55 | -0.49% | 189,222 |
| Nov 26, 2025 | 32.37 | 32.71 | 32.07 | 32.43 | 31.71 | -0.31% | 480,003 |
| Nov 25, 2025 | 31.77 | 32.85 | 31.68 | 32.53 | 31.81 | 3.17% | 429,278 |
| Nov 24, 2025 | 31.41 | 31.78 | 31.25 | 31.53 | 30.83 | 0.38% | 445,812 |
| Nov 21, 2025 | 30.62 | 32.04 | 30.45 | 31.41 | 30.71 | 2.85% | 630,678 |
| Nov 20, 2025 | 30.85 | 31.33 | 30.41 | 30.54 | 29.86 | 0.39% | 398,151 |
| Nov 19, 2025 | 30.20 | 30.63 | 30.16 | 30.42 | 29.74 | 0.46% | 285,635 |
| Nov 18, 2025 | 29.76 | 30.49 | 29.75 | 30.28 | 29.61 | 1.54% | 485,713 |
| Nov 17, 2025 | 30.97 | 31.16 | 29.80 | 29.82 | 29.16 | -4.33% | 438,955 |
| Nov 14, 2025 | 31.02 | 31.25 | 30.67 | 31.17 | 30.48 | - | 418,977 |
| Nov 13, 2025 | 31.30 | 31.80 | 31.02 | 31.17 | 30.48 | -1.24% | 380,200 |
| Nov 12, 2025 | 31.28 | 31.92 | 31.28 | 31.56 | 30.86 | 0.64% | 656,962 |
| Nov 11, 2025 | 31.36 | 31.57 | 31.10 | 31.36 | 30.66 | 0.26% | 282,878 |
| Nov 10, 2025 | 30.92 | 31.51 | 30.90 | 31.28 | 30.58 | 1.23% | 474,760 |
| Nov 7, 2025 | 30.37 | 30.91 | 30.08 | 30.90 | 30.21 | 1.88% | 369,521 |
| Nov 6, 2025 | 30.49 | 30.75 | 30.16 | 30.33 | 29.66 | -0.88% | 318,678 |
| Nov 5, 2025 | 30.09 | 30.72 | 29.93 | 30.60 | 29.92 | 1.80% | 462,825 |
| Nov 4, 2025 | 30.06 | 30.41 | 29.91 | 30.06 | 29.39 | -0.96% | 759,164 |
| Nov 3, 2025 | 30.12 | 30.40 | 29.63 | 30.35 | 29.68 | 0.83% | 606,220 |
| Oct 31, 2025 | 29.91 | 30.43 | 29.73 | 30.10 | 29.43 | -0.27% | 954,142 |
| Oct 30, 2025 | 29.89 | 30.43 | 29.62 | 30.18 | 29.51 | 0.80% | 429,337 |
| Oct 29, 2025 | 30.45 | 30.90 | 29.57 | 29.94 | 29.27 | -2.44% | 536,216 |
| Oct 28, 2025 | 31.00 | 31.32 | 30.49 | 30.69 | 30.01 | -0.97% | 432,946 |
| Oct 27, 2025 | 31.27 | 31.33 | 30.75 | 30.99 | 30.30 | -1.02% | 632,668 |
| Oct 24, 2025 | 31.09 | 31.57 | 30.96 | 31.31 | 30.61 | 2.02% | 466,317 |
| Oct 23, 2025 | 31.80 | 31.80 | 30.52 | 30.69 | 30.01 | -2.11% | 596,440 |
| Oct 22, 2025 | 31.35 | 31.72 | 31.06 | 31.35 | 30.65 | 0.10% | 440,127 |
| Oct 21, 2025 | 31.21 | 31.64 | 31.21 | 31.32 | 30.62 | -0.35% | 402,511 |
| Oct 20, 2025 | 30.90 | 31.52 | 30.44 | 31.43 | 30.73 | 2.34% | 382,912 |
| Oct 17, 2025 | 30.70 | 31.00 | 30.30 | 30.71 | 30.03 | 1.15% | 560,631 |
| Oct 16, 2025 | 32.58 | 32.63 | 30.13 | 30.36 | 29.69 | -7.52% | 884,648 |
| Oct 15, 2025 | 33.72 | 33.88 | 32.70 | 32.83 | 32.10 | -2.73% | 561,043 |
| Oct 14, 2025 | 32.35 | 33.90 | 32.28 | 33.75 | 33.00 | 4.17% | 704,882 |
| Oct 13, 2025 | 32.40 | 32.56 | 32.02 | 32.40 | 31.68 | 1.28% | 421,258 |
| Oct 10, 2025 | 33.59 | 33.87 | 31.93 | 31.99 | 31.28 | -4.05% | 864,501 |