WesBanco Inc. Common Stockのデータ

WesBanco Inc. Common Stockの基本情報

名前 WesBanco Inc. Common Stock
ティッカー WSBC
国 United States
上場年 nan
セクター Finance

WesBanco Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.54 31.02 31.02 31.22 145100.0 31.22
2021-02-12 31.06 30.37 30.37 30.85 143700.0 30.85
2021-02-11 31.33 30.14 31.09 30.56 173300.0 30.56
2021-02-10 31.57 30.98 31.3 31.11 138500.0 31.11
2021-02-09 31.5 30.71 31.33 31.38 223200.0 31.38
2021-02-08 31.45 30.97 31.35 31.34 249300.0 31.34
2021-02-05 31.24 30.53 31.24 31.08 134500.0 31.08
2021-02-04 31.11 29.94 30.03 31.02 233900.0 31.02
2021-02-03 30.23 29.39 30.01 29.88 190700.0 29.88
2021-02-02 30.34 29.53 30.07 30.23 221800.0 30.23
2021-02-01 29.84 28.84 29.22 29.58 265600.0 29.58
2021-01-29 29.79 28.65 29.79 29.0 381200.0 29.0
2021-01-28 30.75 29.32 30.07 29.82 264100.0 29.82
2021-01-27 30.7 29.08 30.2 29.19 375700.0 29.19
2021-01-26 32.0 30.91 32.0 31.0 166900.0 31.0
2021-01-25 31.62 30.56 31.2 31.54 163200.0 31.54
2021-01-22 31.69 30.22 30.6 31.65 250800.0 31.65
2021-01-21 31.68 30.84 31.68 30.98 151000.0 30.98
2021-01-20 31.75 31.15 31.68 31.49 124200.0 31.49
2021-01-19 32.04 31.45 32.04 31.64 206100.0 31.64
2021-01-15 32.21 31.37 31.93 31.68 228400.0 31.68
2021-01-14 32.85 31.95 32.14 32.48 167300.0 32.48
2021-01-13 32.54 31.52 32.25 31.9 159300.0 31.9
2021-01-12 32.85 31.96 32.24 32.4 184100.0 32.4
2021-01-11 32.23 31.31 31.31 32.06 192800.0 32.06
2021-01-08 32.39 31.08 32.39 31.72 208000.0 31.72
2021-01-07 32.8 32.25 32.53 32.39 304500.0 32.39
2021-01-06 33.06 30.76 30.84 32.48 378500.0 32.48
2021-01-05 30.53 29.56 30.27 30.1 203100.0 30.1
2021-01-04 30.62 29.56 30.28 29.86 305700.0 29.86
2020-12-31 30.14 29.41 29.74 29.96 181000.0 29.96
2020-12-30 30.19 29.32 29.46 29.66 161500.0 29.66
2020-12-29 30.29 29.28 30.24 29.37 145500.0 29.37
2020-12-28 30.45 29.72 29.72 30.32 208500.0 30.32
2020-12-24 30.15 29.05 30.15 29.68 108700.0 29.68
2020-12-23 29.57 28.25 28.66 29.52 191300.0 29.52
2020-12-22 29.31 28.41 29.31 28.57 173900.0 28.57
2020-12-21 29.45 28.69 29.22 29.09 390300.0 29.09
2020-12-18 30.19 28.88 29.95 29.28 1005800.0 29.28
2020-12-17 29.99 29.33 29.78 29.89 251700.0 29.89
2020-12-16 30.01 29.63 30.0 29.78 173900.0 29.78
2020-12-15 30.08 29.3 29.7 29.95 217600.0 29.95
2020-12-14 30.39 29.24 30.31 29.35 151700.0 29.35
2020-12-11 30.41 29.76 29.94 29.88 138400.0 29.88
2020-12-10 30.48 29.94 30.14 30.41 185100.0 30.41
2020-12-09 31.0 30.22 30.73 30.49 188000.0 30.17
2020-12-08 30.5 29.41 30.02 30.46 178400.0 30.14
2020-12-07 30.27 29.3 29.94 30.22 117700.0 29.9
2020-12-04 30.06 29.44 30.04 30.02 185600.0 29.7
2020-12-03 29.64 29.04 29.64 29.25 145600.0 28.94
2020-12-02 29.67 28.6 28.92 29.48 174700.0 29.17
2020-12-01 29.68 28.77 29.68 28.99 157800.0 28.69
2020-11-30 29.66 28.52 29.64 28.63 215800.0 28.33
2020-11-27 30.12 29.19 29.9 29.75 99800.0 29.44
2020-11-25 30.15 29.05 29.74 30.12 200100.0 29.8
2020-11-24 30.9 29.84 29.84 30.76 280400.0 30.44
2020-11-23 29.67 28.74 29.27 29.3 135700.0 28.99
2020-11-20 28.89 27.7 28.45 28.75 189700.0 28.45
2020-11-19 29.05 27.08 28.76 29.0 204400.0 28.7
2020-11-18 29.39 28.86 29.35 28.98 290400.0 28.68
2020-11-17 29.11 28.1 28.5 29.06 250100.0 28.76
2020-11-16 29.0 27.74 28.35 28.98 228400.0 28.68
2020-11-13 27.65 26.74 26.75 27.43 151000.0 27.14
2020-11-12 26.75 26.02 26.75 26.5 183300.0 26.22
2020-11-11 28.22 26.55 28.22 27.01 198900.0 26.73
2020-11-10 28.32 26.96 27.22 28.13 245300.0 27.83
2020-11-09 28.15 25.18 25.25 27.42 382800.0 27.13
2020-11-06 24.34 23.36 24.32 23.45 130900.0 23.2
2020-11-05 24.13 23.05 23.05 24.01 193900.0 23.76
2020-11-04 25.24 23.04 24.79 23.06 189100.0 22.82
2020-11-03 25.57 24.39 25.3 25.24 262700.0 24.98
2020-11-02 24.92 24.24 24.61 24.82 145600.0 24.56
2020-10-30 24.59 23.99 23.99 24.29 193300.0 24.04
2020-10-29 24.15 22.96 23.32 24.03 232600.0 23.78
2020-10-28 24.08 22.53 23.61 23.61 225300.0 23.36
2020-10-27 25.0 24.11 25.0 24.13 153700.0 23.88
2020-10-26 25.12 24.31 24.94 25.06 244000.0 24.8
2020-10-23 25.9 24.88 25.43 24.93 143300.0 24.67
2020-10-22 25.33 23.48 24.12 25.24 242700.0 24.98
2020-10-21 24.15 23.84 23.84 24.1 113000.0 23.85
2020-10-20 24.18 23.6 23.76 23.85 136000.0 23.6
2020-10-19 23.96 23.07 23.35 23.39 92000.0 23.14
2020-10-16 23.93 23.22 23.5 23.64 134700.0 23.39
2020-10-15 23.63 22.58 22.63 23.62 123800.0 23.37
2020-10-14 23.54 22.96 23.1 22.96 190800.0 22.72
2020-10-13 24.08 23.04 23.5 23.25 142000.0 23.01
2020-10-12 24.37 23.61 23.72 24.31 119700.0 24.05
2020-10-09 24.44 23.72 23.9 23.82 151100.0 23.57
2020-10-08 24.33 23.84 24.09 24.23 146700.0 23.98
2020-10-07 24.34 23.54 24.34 23.93 199100.0 23.68
2020-10-06 24.41 23.37 23.71 23.41 291000.0 23.16
2020-10-05 23.37 22.58 22.58 23.34 203700.0 23.1
2020-10-02 22.44 21.1 21.29 22.34 184200.0 22.11
2020-10-01 21.92 21.14 21.6 21.7 270800.0 21.47
2020-09-30 21.66 21.16 21.32 21.36 183800.0 21.14
2020-09-29 21.49 20.77 21.49 21.19 147700.0 20.97
2020-09-28 21.66 20.84 20.84 21.43 214600.0 21.21
2020-09-25 20.7 19.91 19.91 20.51 206600.0 20.29
2020-09-24 20.71 19.57 19.92 20.16 238000.0 19.95
2020-09-23 21.0 19.56 20.38 19.6 279900.0 19.39
2020-09-22 21.2 20.07 21.01 20.29 338400.0 20.08
2020-09-21 22.95 20.74 22.01 20.9 370700.0 20.68
2020-09-18 22.76 22.18 22.76 22.42 684400.0 22.18
2020-09-17 22.68 22.27 22.52 22.47 374500.0 22.23
2020-09-16 22.82 22.28 22.54 22.68 304400.0 22.44
2020-09-15 22.82 22.11 22.8 22.45 253400.0 22.21
2020-09-14 22.83 22.07 22.19 22.66 154600.0 22.42
2020-09-11 22.33 21.96 22.1 22.15 192100.0 21.92
2020-09-10 22.55 21.95 22.33 22.13 196700.0 21.9
2020-09-09 22.85 22.03 22.85 22.42 289400.0 21.87
2020-09-08 23.26 22.34 23.12 22.72 279100.0 22.16
2020-09-04 23.6 22.9 23.49 23.29 208900.0 22.72
2020-09-03 23.67 22.58 22.71 22.94 223000.0 22.38
2020-09-02 22.73 22.24 22.4 22.62 161900.0 22.06
2020-09-01 22.48 21.85 22.3 22.44 155200.0 21.89
2020-08-31 22.76 22.09 22.74 22.22 305900.0 21.67
2020-08-28 23.26 22.64 23.22 22.84 234200.0 22.28
2020-08-27 23.46 22.67 22.67 23.13 254100.0 22.56
2020-08-26 22.98 22.55 22.88 22.72 493600.0 22.16
2020-08-25 23.0 22.42 22.89 22.9 256800.0 22.34
2020-08-24 22.66 21.62 21.84 22.59 227500.0 22.03
2020-08-21 21.97 21.31 21.97 21.56 469400.0 21.03
2020-08-20 22.05 21.63 21.88 22.01 278200.0 21.47
2020-08-19 22.49 21.72 21.79 22.17 279900.0 21.62
2020-08-18 22.64 21.72 22.64 21.77 180100.0 21.23
2020-08-17 22.73 22.12 22.73 22.52 164900.0 21.97
2020-08-14 23.11 22.23 22.35 22.88 213500.0 22.32
2020-08-13 22.95 22.49 22.74 22.64 222400.0 22.08
2020-08-12 23.73 22.52 23.61 22.97 236000.0 22.4
2020-08-11 23.58 22.82 22.85 22.98 315000.0 22.41
2020-08-10 23.07 22.0 22.04 22.52 272700.0 21.97
2020-08-07 22.12 20.84 21.03 22.08 328500.0 21.54
2020-08-06 21.06 20.38 20.5 20.98 375000.0 20.46
2020-08-05 20.63 19.91 20.0 20.61 193800.0 20.1
2020-08-04 20.05 19.52 19.85 19.84 266000.0 19.35
2020-08-03 20.07 19.46 19.89 19.84 252100.0 19.35
2020-07-31 20.43 19.61 20.31 19.83 245500.0 19.34
2020-07-30 20.39 19.87 20.19 20.24 165800.0 19.74
2020-07-29 20.73 19.78 20.0 20.66 199800.0 20.15
2020-07-28 20.28 19.86 19.96 20.02 171200.0 19.53
2020-07-27 20.48 20.0 20.48 20.11 175000.0 19.61
2020-07-24 21.34 20.59 20.91 20.63 157800.0 20.12
2020-07-23 21.05 19.76 19.76 20.9 305300.0 20.39
2020-07-22 20.66 20.02 20.46 20.46 296300.0 19.96
2020-07-21 20.72 19.75 19.75 20.71 251400.0 20.2
2020-07-20 20.0 19.34 19.89 19.5 191800.0 19.02
2020-07-17 20.81 20.0 20.49 20.03 188800.0 19.54
2020-07-16 21.11 20.18 20.31 20.53 259800.0 20.02
2020-07-15 20.68 19.84 19.84 20.56 273900.0 20.05
2020-07-14 19.78 19.06 19.53 19.37 196300.0 18.89
2020-07-13 19.94 19.11 19.68 19.63 294100.0 19.15
2020-07-10 19.48 18.42 18.42 19.44 278300.0 18.96
2020-07-09 19.43 18.35 19.43 18.49 393800.0 18.03
2020-07-08 19.23 18.36 18.99 18.99 467700.0 18.52
2020-07-07 19.68 18.9 19.43 18.97 298300.0 18.5
2020-07-06 20.36 19.44 20.11 19.71 584000.0 19.22
2020-07-02 20.6 19.51 20.29 19.61 349700.0 19.13
2020-07-01 20.55 19.74 20.5 19.79 422800.0 19.3
2020-06-30 20.62 19.73 19.73 20.31 328600.0 19.81
2020-06-29 20.56 19.01 19.14 19.84 480200.0 19.35
2020-06-26 19.42 18.62 19.42 18.75 1252100.0 18.29
2020-06-25 20.2 19.27 19.44 19.84 695200.0 19.35
2020-06-24 19.92 19.22 19.92 19.54 335200.0 19.06
2020-06-23 21.18 20.23 20.89 20.23 215700.0 19.73
2020-06-22 20.9 19.86 20.26 20.53 344000.0 20.02
2020-06-19 20.85 19.83 20.81 20.26 1046300.0 19.76
2020-06-18 21.15 20.21 20.21 20.71 297600.0 20.2
2020-06-17 22.49 20.43 22.49 20.62 283300.0 20.11
2020-06-16 21.98 21.06 21.65 21.5 322200.0 20.97
2020-06-15 20.88 19.5 19.87 20.62 311600.0 20.11
2020-06-12 21.15 20.07 21.15 20.82 285100.0 20.31
2020-06-11 21.09 20.06 20.85 20.21 328900.0 19.71
2020-06-10 24.34 22.47 24.34 22.48 242100.0 21.61
2020-06-09 24.82 23.65 24.04 24.34 162000.0 23.4
2020-06-08 25.48 24.45 24.96 24.67 155000.0 23.72
2020-06-05 25.11 23.9 24.17 24.4 347800.0 23.46
2020-06-04 22.99 21.99 22.17 22.82 153300.0 21.94
2020-06-03 22.85 21.53 21.68 22.3 206200.0 21.44
2020-06-02 21.8 20.91 21.44 21.05 172400.0 20.24
2020-06-01 21.91 21.12 21.61 21.16 316500.0 20.35
2020-05-29 21.64 21.01 21.57 21.42 270000.0 20.6
2020-05-28 23.45 21.79 23.45 22.0 252500.0 21.15
2020-05-27 23.31 22.09 22.5 23.18 229000.0 22.29
2020-05-26 21.86 20.97 20.97 21.55 210000.0 20.72
2020-05-22 20.74 19.39 20.45 19.96 127200.0 19.19
2020-05-21 20.99 20.32 20.53 20.33 124200.0 19.55
2020-05-20 20.72 19.57 19.57 20.58 242400.0 19.79
2020-05-19 21.09 19.16 20.27 19.17 221500.0 18.43
2020-05-18 20.6 19.35 19.4 20.45 265500.0 19.66
2020-05-15 18.94 18.23 18.85 18.4 255900.0 17.69
2020-05-14 19.18 17.46 18.47 18.95 313300.0 18.22
2020-05-13 19.93 18.26 19.39 18.9 298400.0 18.17
2020-05-12 21.21 19.54 21.17 19.64 399200.0 18.88
2020-05-11 22.45 20.92 22.14 21.08 396800.0 20.27
2020-05-08 22.6 21.67 21.85 22.51 201100.0 21.64
2020-05-07 21.93 21.03 21.45 21.16 279900.0 20.35
2020-05-06 22.78 21.2 22.38 21.36 271700.0 20.54
2020-05-05 24.37 22.35 24.17 22.37 227900.0 21.51
2020-05-04 23.82 22.8 23.33 23.71 268300.0 22.8
2020-05-01 24.16 22.97 24.06 23.68 313200.0 22.77
2020-04-30 25.34 24.24 24.68 24.68 335400.0 23.73
2020-04-29 25.84 24.73 25.21 25.32 662000.0 24.35
2020-04-28 25.7 24.46 25.34 24.67 233800.0 23.72
2020-04-27 25.16 23.29 23.31 24.83 198500.0 23.87
2020-04-24 23.22 22.47 23.08 23.0 166600.0 22.11
2020-04-23 23.25 22.24 22.36 22.9 225000.0 22.02
2020-04-22 23.49 22.17 23.04 22.29 194500.0 21.43
2020-04-21 22.87 21.71 22.02 22.62 168900.0 21.75
2020-04-20 23.4 22.12 22.28 22.75 253000.0 21.87
2020-04-17 23.47 22.24 22.24 22.92 309100.0 22.04
2020-04-16 22.28 20.74 22.16 21.39 307300.0 20.57
2020-04-15 23.1 22.13 22.58 22.21 377300.0 21.35
2020-04-14 25.19 23.24 24.99 23.6 252500.0 22.69
2020-04-13 25.84 24.13 25.84 24.47 257700.0 23.53
2020-04-09 26.13 24.52 24.88 26.07 287200.0 25.07
2020-04-08 24.44 23.37 23.92 24.13 294100.0 23.2
2020-04-07 24.49 22.87 23.82 23.32 512300.0 22.42
2020-04-06 23.16 22.34 22.8 23.01 482200.0 22.12
2020-04-03 23.25 21.19 22.95 21.74 288700.0 20.9
2020-04-02 23.51 21.95 21.95 23.12 255200.0 22.23
2020-04-01 23.46 22.0 23.2 22.23 343000.0 21.37
2020-03-31 23.94 22.89 23.69 23.7 412500.0 22.79
2020-03-30 24.14 22.27 22.27 23.9 518300.0 22.98
2020-03-27 23.58 21.5 22.38 22.98 276300.0 22.1
2020-03-26 23.21 21.43 21.43 23.09 228600.0 22.2
2020-03-25 22.19 20.95 22.1 21.32 198300.0 20.5
2020-03-24 23.54 20.79 21.54 21.99 336100.0 21.14
2020-03-23 21.81 19.05 20.87 20.68 404500.0 19.88
2020-03-20 23.31 20.53 22.64 20.84 540200.0 20.04
2020-03-19 23.23 19.88 20.51 22.67 419700.0 21.8
2020-03-18 22.23 20.03 20.51 20.94 566700.0 20.13
2020-03-17 22.58 19.86 21.02 21.83 648700.0 20.99
2020-03-16 23.08 20.71 21.33 20.76 351700.0 19.96
2020-03-13 24.26 21.86 22.98 24.07 685600.0 23.14
2020-03-12 23.5 21.61 22.41 21.76 396800.0 20.92
2020-03-11 25.96 24.05 25.1 24.36 341600.0 23.11
2020-03-10 26.02 24.38 25.81 25.82 379100.0 24.5
2020-03-09 27.38 24.56 26.09 25.03 233400.0 23.75
2020-03-06 29.01 27.71 28.08 28.29 212800.0 26.84
2020-03-05 30.08 28.62 29.9 29.04 248500.0 27.56
2020-03-04 30.94 29.85 30.67 30.69 190600.0 29.12
2020-03-03 31.35 30.14 31.35 30.41 233900.0 28.86
2020-03-02 31.54 30.1 30.61 31.52 300700.0 29.91
2020-02-28 31.27 29.79 30.5 30.61 407100.0 29.04
2020-02-27 32.7 31.15 31.61 31.44 223500.0 29.83
2020-02-26 33.0 32.12 32.7 32.12 152400.0 30.48
2020-02-25 33.98 32.42 33.64 32.55 147400.0 30.89
2020-02-24 33.99 33.68 33.78 33.74 155400.0 32.01
2020-02-21 34.72 34.31 34.68 34.67 112100.0 32.9
2020-02-20 34.85 34.17 34.17 34.81 115700.0 33.03
2020-02-19 34.45 34.07 34.19 34.34 100100.0 32.58
2020-02-18 34.31 34.03 34.24 34.19 108900.0 32.44