WesBanco, Inc. WSBC
NASDAQ · Vereinigte Staaten · Finanzen
$36,50-0,92 (-2,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $36,49 | -2,49 % | $37,14 | $37,28 | $36,39 | 87,01K |
| 2026-09-30 | $37,42 | -0,82 % | $37,73 | $38,02 | $37,17 | 991,70K |
| 2026-09-29 | $37,73 | -1,36 % | $38,25 | $38,43 | $37,61 | 679,80K |
| 2026-09-28 | $38,25 | -1,06 % | $38,73 | $38,76 | $38,15 | 775,80K |
| 2026-09-25 | $38,66 | +0,62 % | $38,47 | $38,95 | $38,47 | 792,70K |
| 2026-09-24 | $38,42 | +0,87 % | $38,44 | $38,57 | $37,84 | 630,20K |
| 2026-09-23 | $38,09 | -1,04 % | $38,63 | $38,79 | $38,05 | 866,20K |
| 2026-09-22 | $38,49 | -1,56 % | $38,92 | $39,56 | $38,46 | 1,41M |
| 2026-09-21 | $39,10 | -0,69 % | $39,45 | $39,63 | $39,09 | 791,60K |
| 2026-09-18 | $39,37 | +0,46 % | $38,87 | $39,48 | $38,65 | 2,80M |
| 2026-09-17 | $39,19 | -0,89 % | $39,94 | $39,94 | $39,09 | 1,18M |
| 2026-09-16 | $39,54 | -2,10 % | $40,33 | $40,36 | $38,87 | 1,02M |
| 2026-09-15 | $40,39 | +0,02 % | $40,33 | $40,77 | $40,20 | 1,04M |
| 2026-09-14 | $40,38 | +0,50 % | $40,18 | $40,62 | $40,14 | 1,10M |
| 2026-09-11 | $40,18 | -0,17 % | $40,56 | $40,63 | $39,77 | 964,10K |
| 2026-09-10 | $40,25 | +0,45 % | $40,05 | $40,25 | $39,59 | 1,01M |
| 2026-09-09 | $40,07 | -1,11 % | $40,32 | $40,65 | $39,92 | 902,70K |
| 2026-09-08 | $40,52 | -1,96 % | $41,12 | $41,39 | $40,48 | 876,10K |
| 2026-09-04 | $41,33 | +0,05 % | $40,74 | $41,62 | $40,57 | 3,12M |
| 2026-09-03 | $41,31 | +2,10 % | $40,69 | $41,33 | $40,43 | 750,50K |
| 2026-09-02 | $40,46 | +2,48 % | $39,54 | $40,65 | $39,54 | 867,50K |
| 2026-09-01 | $39,48 | -1,32 % | $39,95 | $40,12 | $39,32 | 611,50K |
| 2026-08-31 | $40,01 | -1,01 % | $40,37 | $40,41 | $39,87 | 609,20K |
| 2026-08-28 | $40,42 | -0,07 % | $40,58 | $40,74 | $40,32 | 495,60K |
| 2026-08-27 | $40,45 | +0,02 % | $40,14 | $40,52 | $39,82 | 474,40K |
| 2026-08-26 | $40,44 | -0,17 % | $40,73 | $40,76 | $40,29 | 598,90K |
| 2026-08-25 | $40,51 | -0,54 % | $40,81 | $41,04 | $40,30 | 639,80K |
| 2026-08-24 | $40,73 | -0,32 % | $40,86 | $41,28 | $40,70 | 538,30K |
| 2026-08-21 | $40,86 | -0,05 % | $41,19 | $41,55 | $40,52 | 805,90K |
| 2026-08-20 | $40,88 | -0,68 % | $40,96 | $41,07 | $40,64 | 555,90K |
| 2026-08-19 | $41,16 | -2,49 % | $42,27 | $42,27 | $41,01 | 751,80K |
| 2026-08-18 | $42,21 | -0,64 % | $42,57 | $42,61 | $42,02 | 815,80K |
| 2026-08-17 | $42,48 | -0,49 % | $42,47 | $42,95 | $42,39 | 964,70K |
| 2026-08-14 | $42,69 | -0,02 % | $42,78 | $43,02 | $42,50 | 658,40K |
| 2026-08-13 | $42,70 | +0,73 % | $42,76 | $42,85 | $42,50 | 641,20K |
| 2026-08-12 | $42,39 | +0,47 % | $42,24 | $42,46 | $42,06 | 1,04M |
| 2026-08-11 | $42,19 | +1,13 % | $41,90 | $42,24 | $41,68 | 711,00K |
| 2026-08-10 | $41,72 | +0,07 % | $41,51 | $41,82 | $41,34 | 652,40K |
| 2026-08-07 | $41,69 | -0,10 % | $41,53 | $41,78 | $41,13 | 580,90K |
| 2026-08-06 | $41,73 | -1,00 % | $42,50 | $42,50 | $41,52 | 1,04M |
| 2026-08-05 | $42,15 | -0,38 % | $42,47 | $42,47 | $41,96 | 746,00K |
| 2026-08-04 | $42,31 | +1,20 % | $41,77 | $42,42 | $41,62 | 775,40K |
| 2026-08-03 | $41,81 | +1,04 % | $41,45 | $41,97 | $41,11 | 743,50K |
| 2026-07-31 | $41,38 | -0,46 % | $41,56 | $41,76 | $41,04 | 682,30K |
| 2026-07-30 | $41,57 | -0,79 % | $41,99 | $42,20 | $41,55 | 759,80K |
| 2026-07-29 | $41,90 | -0,26 % | $41,62 | $42,21 | $41,60 | 941,80K |
| 2026-07-28 | $42,01 | +2,51 % | $41,20 | $42,05 | $41,08 | 768,60K |
| 2026-07-27 | $40,98 | -0,65 % | $41,49 | $41,71 | $40,90 | 1,06M |
| 2026-07-24 | $41,25 | +2,92 % | $40,17 | $41,31 | $39,76 | 896,90K |
| 2026-07-23 | $40,08 | -2,03 % | $39,78 | $40,30 | $38,80 | 1,76M |
| 2026-07-22 | $40,91 | +1,31 % | $40,93 | $41,20 | $40,21 | 1,99M |
| 2026-07-21 | $40,38 | -0,37 % | $40,38 | $40,68 | $39,97 | 1,10M |
| 2026-07-20 | $40,53 | -0,66 % | $40,80 | $41,02 | $40,32 | 859,10K |
| 2026-07-17 | $40,80 | -0,92 % | $40,59 | $41,12 | $40,38 | 1,18M |
| 2026-07-16 | $41,18 | +4,20 % | $39,44 | $41,27 | $39,44 | 1,28M |
| 2026-07-15 | $39,52 | +1,07 % | $39,16 | $39,70 | $38,97 | 831,60K |
| 2026-07-14 | $39,10 | -0,03 % | $39,21 | $39,50 | $38,97 | 1,31M |
| 2026-07-13 | $39,11 | +0,33 % | $39,23 | $39,23 | $38,81 | 546,60K |
| 2026-07-10 | $38,98 | +0,28 % | $38,96 | $39,49 | $38,75 | 751,00K |
| 2026-07-09 | $38,87 | +1,14 % | $38,65 | $39,17 | $38,46 | 814,50K |
| 2026-07-08 | $38,43 | -2,24 % | $39,30 | $39,43 | $38,26 | 879,70K |
| 2026-07-07 | $39,31 | -2,09 % | $40,22 | $40,33 | $39,18 | 1,09M |
| 2026-07-06 | $40,15 | +1,29 % | $39,64 | $40,20 | $39,38 | 874,40K |
| 2026-07-02 | $39,64 | -0,78 % | $40,00 | $40,26 | $39,38 | 1,15M |
| 2026-07-01 | $39,95 | +2,36 % | $39,19 | $40,04 | $39,06 | 1,28M |
| 2026-06-30 | $39,03 | +0,62 % | $38,69 | $39,18 | $38,55 | 1,57M |
| 2026-06-29 | $38,79 | -0,03 % | $38,57 | $38,81 | $38,22 | 1,09M |
| 2026-06-26 | $38,80 | +0,65 % | $38,61 | $39,25 | $38,50 | 3,79M |
| 2026-06-25 | $38,55 | +1,82 % | $38,08 | $38,65 | $38,00 | 1,30M |
| 2026-06-24 | $37,86 | +1,56 % | $37,28 | $38,09 | $36,92 | 1,78M |
| 2026-06-23 | $37,28 | +1,58 % | $36,59 | $37,36 | $36,59 | 1,20M |
| 2026-06-22 | $36,70 | +1,13 % | $36,10 | $36,85 | $36,10 | 1,65M |
| 2026-06-18 | $36,29 | +2,54 % | $35,81 | $36,65 | $35,81 | 16,54M |
| 2026-06-17 | $35,39 | -2,10 % | $35,95 | $37,06 | $35,11 | 2,40M |
| 2026-06-16 | $36,15 | +0,19 % | $36,70 | $36,84 | $35,80 | 1,56M |
| 2026-06-15 | $36,08 | -1,88 % | $36,97 | $37,25 | $35,99 | 1,53M |
| 2026-06-12 | $36,77 | +2,05 % | $36,30 | $36,83 | $35,97 | 1,39M |
| 2026-06-11 | $36,03 | +0,73 % | $35,94 | $36,15 | $35,51 | 1,23M |
| 2026-06-10 | $35,77 | +0,51 % | $35,84 | $36,28 | $35,62 | 1,22M |
| 2026-06-09 | $35,59 | +0,65 % | $35,51 | $36,35 | $35,51 | 1,33M |
| 2026-06-08 | $35,36 | +2,82 % | $35,30 | $36,14 | $35,08 | 2,80M |
| 2026-06-05 | $34,39 | -0,64 % | $34,24 | $34,74 | $34,24 | 477,30K |
| 2026-06-04 | $34,61 | +2,98 % | $34,26 | $34,77 | $34,18 | 565,20K |
| 2026-06-03 | $33,61 | -2,78 % | $34,36 | $34,53 | $33,59 | 593,70K |
| 2026-06-02 | $34,57 | +2,01 % | $33,81 | $34,69 | $33,81 | 535,90K |
| 2026-06-01 | $33,89 | -2,19 % | $34,33 | $34,34 | $33,73 | 693,40K |
| 2026-05-29 | $34,65 | -0,12 % | $34,60 | $34,93 | $34,53 | 447,00K |
| 2026-05-28 | $34,69 | +0,26 % | $34,60 | $34,71 | $34,13 | 414,90K |
| 2026-05-27 | $34,60 | -0,89 % | $34,99 | $35,08 | $34,50 | 382,30K |
| 2026-05-26 | $34,91 | +1,01 % | $34,64 | $35,05 | $34,63 | 502,90K |