WesBanco, Inc.（WSBC）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	37.05	37.65	36.68	37.22	+0.49%	640,800
2026-10-15	36.80	37.18	36.39	37.04	+1.59%	658,000
2026-10-14	36.09	36.67	36.02	36.46	-0.79%	925,300
2026-10-13	37.07	37.21	36.50	36.75	-0.30%	521,100
2026-10-12	36.59	37.11	36.59	36.86	+0.74%	449,700
2026-10-09	36.70	36.76	36.41	36.59	-1.00%	679,400
2026-10-08	36.37	37.12	36.20	36.96	+1.34%	944,900
2026-10-07	36.70	36.82	36.31	36.47	-1.75%	848,200
2026-10-06	37.66	37.79	37.05	37.12	-1.67%	740,700
2026-10-05	38.05	38.07	37.59	37.75	-0.94%	1,071,100
2026-10-02	37.93	38.37	37.87	38.11	+1.30%	1,030,800
2026-10-01	37.12	37.65	36.39	37.62	+0.53%	1,742,200
2026-09-30	37.73	38.02	37.17	37.42	-0.82%	991,700
2026-09-29	38.25	38.43	37.61	37.73	-1.36%	679,800
2026-09-28	38.73	38.76	38.15	38.25	-1.06%	775,800
2026-09-25	38.47	38.95	38.47	38.66	+0.62%	792,700
2026-09-24	38.44	38.57	37.84	38.42	+0.87%	630,200
2026-09-23	38.63	38.79	38.05	38.09	-1.04%	866,200
2026-09-22	38.92	39.56	38.46	38.49	-1.56%	1,409,200
2026-09-21	39.45	39.63	39.09	39.10	-0.69%	791,600
2026-09-18	38.87	39.48	38.65	39.37	+0.46%	2,798,200
2026-09-17	39.94	39.94	39.09	39.19	-0.89%	1,180,900
2026-09-16	40.33	40.36	38.87	39.54	-2.10%	1,022,800
2026-09-15	40.33	40.77	40.20	40.39	+0.02%	1,040,200
2026-09-14	40.18	40.62	40.14	40.38	+0.50%	1,098,400
2026-09-11	40.56	40.63	39.77	40.18	-0.17%	964,100
2026-09-10	40.05	40.25	39.59	40.25	+0.45%	1,010,700
2026-09-09	40.32	40.65	39.92	40.07	-1.11%	902,700
2026-09-08	41.12	41.39	40.48	40.52	-1.96%	876,100
2026-09-04	40.74	41.62	40.57	41.33	+0.05%	3,120,500
2026-09-03	40.69	41.33	40.43	41.31	+2.10%	750,500
2026-09-02	39.54	40.65	39.54	40.46	+2.48%	867,500
2026-09-01	39.95	40.12	39.32	39.48	-1.32%	611,500
2026-08-31	40.37	40.41	39.87	40.01	-1.01%	609,200
2026-08-28	40.58	40.74	40.32	40.42	-0.07%	495,600
2026-08-27	40.14	40.52	39.82	40.45	+0.02%	474,400
2026-08-26	40.73	40.76	40.29	40.44	-0.17%	598,900
2026-08-25	40.81	41.04	40.30	40.51	-0.54%	639,800
2026-08-24	40.86	41.28	40.70	40.73	-0.32%	538,300
2026-08-21	41.19	41.55	40.52	40.86	-0.05%	805,900
2026-08-20	40.96	41.07	40.64	40.88	-0.68%	555,900
2026-08-19	42.27	42.27	41.01	41.16	-2.49%	751,800
2026-08-18	42.57	42.61	42.02	42.21	-0.64%	815,800
2026-08-17	42.47	42.95	42.39	42.48	-0.49%	964,700
2026-08-14	42.78	43.02	42.50	42.69	-0.02%	658,400
2026-08-13	42.76	42.85	42.50	42.70	+0.73%	641,200
2026-08-12	42.24	42.46	42.06	42.39	+0.47%	1,036,000
2026-08-11	41.90	42.24	41.68	42.19	+1.13%	711,000
2026-08-10	41.51	41.82	41.34	41.72	+0.07%	652,400
2026-08-07	41.53	41.78	41.13	41.69	-0.10%	580,900
2026-08-06	42.50	42.50	41.52	41.73	-1.00%	1,037,200
2026-08-05	42.47	42.47	41.96	42.15	-0.38%	746,000
2026-08-04	41.77	42.42	41.62	42.31	+1.20%	775,400
2026-08-03	41.45	41.97	41.11	41.81	+1.04%	743,500
2026-07-31	41.56	41.76	41.04	41.38	-0.46%	682,300
2026-07-30	41.99	42.20	41.55	41.57	-0.79%	759,800
2026-07-29	41.62	42.21	41.60	41.90	-0.26%	941,800
2026-07-28	41.20	42.05	41.08	42.01	+2.51%	768,600
2026-07-27	41.49	41.71	40.90	40.98	-0.65%	1,060,000
2026-07-24	40.17	41.31	39.76	41.25	+2.92%	896,900
2026-07-23	39.78	40.30	38.80	40.08	-2.03%	1,763,700
2026-07-22	40.93	41.20	40.21	40.91	+1.31%	1,990,900
2026-07-21	40.38	40.68	39.97	40.38	-0.37%	1,097,500
2026-07-20	40.80	41.02	40.32	40.53	-0.66%	859,100
2026-07-17	40.59	41.12	40.38	40.80	-0.92%	1,180,300
2026-07-16	39.44	41.27	39.44	41.18	+4.20%	1,277,500
2026-07-15	39.16	39.70	38.97	39.52	+1.07%	831,600
2026-07-14	39.21	39.50	38.97	39.10	-0.03%	1,306,200
2026-07-13	39.23	39.23	38.81	39.11	+0.33%	546,600
2026-07-10	38.96	39.49	38.75	38.98	+0.28%	751,000
2026-07-09	38.65	39.17	38.46	38.87	+1.14%	814,500
2026-07-08	39.30	39.43	38.26	38.43	-2.24%	879,700
2026-07-07	40.22	40.33	39.18	39.31	-2.09%	1,090,900
2026-07-06	39.64	40.20	39.38	40.15	+1.29%	874,400
2026-07-02	40.00	40.26	39.38	39.64	-0.78%	1,152,200
2026-07-01	39.19	40.04	39.06	39.95	+2.36%	1,275,400
2026-06-30	38.69	39.18	38.55	39.03	+0.62%	1,574,200
2026-06-29	38.57	38.81	38.22	38.79	-0.03%	1,093,200
2026-06-26	38.61	39.25	38.50	38.80	+0.65%	3,794,300
2026-06-25	38.08	38.65	38.00	38.55	+1.82%	1,300,600
2026-06-24	37.28	38.09	36.92	37.86	+1.56%	1,781,900
2026-06-23	36.59	37.36	36.59	37.28	+1.58%	1,203,000
2026-06-22	36.10	36.85	36.10	36.70	+1.13%	1,647,200
2026-06-18	35.81	36.65	35.81	36.29	+2.54%	16,538,800
2026-06-17	35.95	37.06	35.11	35.39	-2.10%	2,397,000
2026-06-16	36.70	36.84	35.80	36.15	+0.19%	1,557,600
2026-06-15	36.97	37.25	35.99	36.08	-1.88%	1,532,000
2026-06-12	36.30	36.83	35.97	36.77	+2.05%	1,392,800
2026-06-11	35.94	36.15	35.51	36.03	+0.73%	1,230,100
2026-06-10	35.84	36.28	35.62	35.77	+0.51%	1,216,000
2026-06-09	35.51	36.35	35.51	35.59	+0.65%	1,331,000
2026-06-08	35.30	36.14	35.08	35.36	+2.82%	2,800,500
2026-06-05	34.24	34.74	34.24	34.39	-0.64%	477,300
2026-06-04	34.26	34.77	34.18	34.61	+2.98%	565,200
2026-06-03	34.36	34.53	33.59	33.61	-2.78%	593,700
2026-06-02	33.81	34.69	33.81	34.57	+2.01%	535,900
2026-06-01	34.33	34.34	33.73	33.89	-2.19%	693,400
2026-05-29	34.60	34.93	34.53	34.65	-0.12%	447,000
2026-05-28	34.60	34.71	34.13	34.69	+0.26%	414,900
2026-05-27	34.99	35.08	34.50	34.60	-0.89%	382,300
2026-05-26	34.64	35.05	34.63	34.91	+1.01%	502,900
2026-05-22	34.72	34.77	34.40	34.56	-0.17%	606,700
2026-05-21	34.66	34.98	34.25	34.62	+1.32%	717,300
2026-05-20	33.51	34.35	33.33	34.17	+2.21%	553,000
2026-05-19	33.33	33.62	33.08	33.43	+0.03%	453,700
2026-05-18	33.32	33.56	33.07	33.42	+1.06%	435,600
2026-05-15	33.38	33.38	32.72	33.07	-0.69%	562,100
2026-05-14	33.45	33.86	33.26	33.30	+0.42%	422,200
2026-05-13	33.30	33.42	33.08	33.16	-0.93%	674,700
2026-05-12	33.66	33.68	32.80	33.47	-0.03%	694,900
2026-05-11	34.35	34.35	33.40	33.48	-2.22%	668,500
2026-05-08	34.11	34.32	34.01	34.24	+0.12%	772,100
2026-05-07	34.44	34.74	34.10	34.20	-0.70%	561,400
2026-05-06	34.40	34.73	34.23	34.44	+0.91%	722,500
2026-05-05	33.95	34.41	33.90	34.13	+0.59%	561,500
2026-05-04	34.05	34.45	33.81	33.93	-1.65%	543,000
2026-05-01	34.52	34.84	34.18	34.50	+0.35%	769,200
2026-04-30	33.71	34.63	33.62	34.38	+1.30%	849,000
2026-04-29	34.44	34.61	33.64	33.94	-2.36%	835,200
2026-04-28	34.83	35.09	34.44	34.76	+0.52%	582,700
2026-04-27	33.99	34.69	33.99	34.58	+1.65%	625,600
2026-04-24	33.97	34.20	33.61	34.02	-0.23%	855,600
2026-04-23	33.13	34.16	32.97	34.10	+3.02%	902,400
2026-04-22	35.15	35.31	32.94	33.10	-7.36%	1,340,100
2026-04-21	36.27	36.38	35.69	35.73	-1.62%	738,500
2026-04-20	36.20	36.74	36.09	36.32	-0.11%	535,500
2026-04-17	35.96	36.86	35.96	36.36	+2.13%	1,163,400
2026-04-16	35.86	36.02	35.53	35.60	-1.14%	564,600
2026-04-15	36.08	36.19	35.62	36.01	-0.30%	598,000
2026-04-14	36.05	36.32	35.68	36.12	-0.22%	428,100
2026-04-13	35.91	36.27	35.58	36.20	+0.39%	401,000
2026-04-10	36.59	36.59	35.90	36.06	-1.77%	559,400
2026-04-09	35.92	36.94	35.87	36.71	+1.61%	708,600
2026-04-08	35.99	36.41	35.72	36.13	+2.93%	749,200
2026-04-07	35.05	35.39	34.93	35.10	+0.03%	508,000
2026-04-06	34.69	35.13	34.51	35.09	+1.12%	530,000
2026-04-02	34.01	34.83	33.92	34.70	+0.49%	456,500
2026-04-01	34.62	35.15	34.52	34.53	+0.12%	643,400
2026-03-31	34.16	34.63	33.89	34.49	+2.25%	667,200
2026-03-30	33.63	33.81	33.37	33.73	+1.08%	532,400
2026-03-27	33.76	33.88	33.26	33.37	-1.53%	415,800
2026-03-26	33.70	34.03	33.39	33.89	+0.06%	380,700
2026-03-25	34.11	34.27	33.64	33.87	+0.00%	319,100
2026-03-24	33.26	34.24	33.26	33.87	+0.80%	414,200
2026-03-23	33.85	34.32	33.53	33.60	+1.45%	778,900
2026-03-20	33.21	33.34	32.74	33.12	-0.27%	967,600
2026-03-19	32.54	33.42	32.31	33.21	+1.75%	472,100
2026-03-18	32.96	33.00	32.40	32.64	-1.30%	530,300
2026-03-17	33.65	33.86	33.02	33.07	-1.02%	472,200
2026-03-16	33.63	33.84	33.39	33.41	+0.24%	477,800
2026-03-13	33.48	33.57	32.82	33.33	+0.54%	604,900
2026-03-12	32.31	33.23	32.31	33.15	+0.03%	550,500
2026-03-11	33.36	33.61	32.85	33.14	-1.81%	424,800
2026-03-10	33.28	34.27	32.88	33.75	+1.14%	726,200
2026-03-09	33.07	33.62	32.20	33.37	-0.92%	594,400
2026-03-06	33.23	33.73	32.62	33.68	-2.77%	549,000
2026-03-05	34.87	35.00	34.26	34.64	-1.23%	506,800
2026-03-04	35.48	35.56	35.06	35.07	-0.62%	669,700
2026-03-03	34.65	35.66	34.47	35.29	-0.54%	629,600
2026-03-02	34.25	35.62	33.98	35.48	+1.75%	576,300
2026-02-27	35.54	35.58	34.57	34.87	-3.89%	860,600
2026-02-26	36.51	37.20	35.71	36.28	-0.27%	553,700
2026-02-25	35.78	36.50	35.54	36.38	+3.00%	545,700
2026-02-24	35.42	35.67	35.07	35.32	-0.28%	465,900
2026-02-23	36.82	37.04	35.20	35.42	-3.88%	888,400
2026-02-20	36.35	37.00	35.97	36.85	+1.15%	529,500
2026-02-19	36.30	36.50	36.10	36.43	-0.05%	370,100
2026-02-18	36.61	37.22	36.32	36.45	-0.44%	454,500
2026-02-17	36.69	37.17	36.32	36.61	-0.11%	346,900
2026-02-13	36.56	36.98	36.14	36.65	+0.03%	413,600
2026-02-12	37.24	37.51	35.85	36.64	-0.65%	505,900
2026-02-11	37.43	37.77	36.65	36.88	-0.67%	319,700
2026-02-10	37.72	37.99	36.71	37.13	-1.72%	384,600
2026-02-09	37.76	38.10	37.58	37.78	-0.29%	350,400
2026-02-06	37.78	38.10	37.49	37.89	+1.45%	518,000
2026-02-05	37.22	37.66	36.73	37.35	+0.30%	593,500
2026-02-04	36.86	37.67	36.81	37.24	+1.86%	656,900
2026-02-03	35.88	36.98	35.84	36.56	+1.53%	557,000
2026-02-02	35.33	36.37	35.11	36.01	+2.04%	581,000
2026-01-30	34.82	35.41	34.49	35.29	+0.17%	620,300
2026-01-29	34.53	35.29	34.32	35.23	+2.71%	510,700
2026-01-28	34.79	35.41	33.94	34.30	-2.61%	813,400
2026-01-27	34.90	35.24	34.75	35.22	+0.92%	567,600
2026-01-26	34.75	35.00	34.16	34.90	+0.66%	556,600
2026-01-23	36.01	36.01	34.54	34.67	-4.15%	551,000
2026-01-22	35.72	36.86	35.62	36.17	+1.23%	850,100
2026-01-21	33.84	35.81	33.84	35.73	+5.34%	688,100
2026-01-20	33.91	34.27	33.77	33.92	-1.34%	297,100
2026-01-16	34.48	34.70	34.16	34.38	-0.58%	427,000
2026-01-15	33.78	34.79	33.78	34.58	+2.31%	334,600
2026-01-14	33.50	33.93	33.27	33.80	+0.69%	399,400
2026-01-13	33.87	34.01	33.43	33.57	-0.86%	329,900
2026-01-12	34.25	34.37	33.64	33.86	-1.68%	326,200
2026-01-09	34.84	35.16	34.40	34.44	-1.15%	337,400
2026-01-08	33.91	35.28	33.91	34.84	+2.05%	340,600
2026-01-07	34.29	34.52	33.80	34.14	-0.87%	396,000
2026-01-06	33.74	34.50	33.51	34.44	+1.23%	514,600
2026-01-05	33.22	34.37	33.20	34.02	+2.04%	552,300
2026-01-02	33.34	33.58	32.74	33.34	+0.30%	560,600
2025-12-31	33.58	33.60	33.21	33.24	-0.84%	387,800
2025-12-30	33.95	34.05	33.50	33.52	-1.27%	374,300
2025-12-29	34.17	34.29	33.79	33.95	-0.56%	440,700
2025-12-26	34.24	34.44	34.01	34.14	-0.23%	263,800
2025-12-24	34.24	34.36	34.08	34.22	+0.00%	153,800
2025-12-23	34.53	34.67	34.21	34.22	-0.96%	601,000
2025-12-22	34.80	35.03	34.27	34.55	-0.72%	678,500
2025-12-19	35.14	35.40	34.44	34.80	-1.33%	1,090,300
2025-12-18	35.22	35.55	35.04	35.27	+0.77%	622,000
2025-12-17	34.82	35.41	34.80	35.00	+0.84%	475,400
2025-12-16	35.15	35.30	34.61	34.71	-1.25%	507,100
2025-12-15	35.12	35.47	34.87	35.15	+0.51%	538,600
2025-12-12	34.80	35.03	34.50	34.97	+0.84%	630,100
2025-12-11	34.02	35.27	34.02	34.68	+1.11%	857,200
2025-12-10	33.15	34.60	33.11	34.30	+3.47%	890,100
2025-12-09	33.06	33.65	33.04	33.15	+0.27%	522,000
2025-12-08	32.87	33.25	32.58	33.06	+1.16%	467,900
2025-12-05	32.80	33.05	32.53	32.68	-2.18%	503,400
2025-12-04	33.30	33.66	33.08	33.41	-0.45%	488,900
2025-12-03	32.66	33.62	32.60	33.56	+2.94%	550,100
2025-12-02	32.80	33.10	32.53	32.60	-0.40%	299,600
2025-12-01	32.08	32.92	32.02	32.73	+1.43%	440,400
2025-11-28	32.55	32.62	32.12	32.27	-0.49%	189,200
2025-11-26	32.37	32.71	32.07	32.43	-0.31%	480,000
2025-11-25	31.77	32.85	31.68	32.53	+3.17%	429,300
2025-11-24	31.41	31.78	31.25	31.53	+0.38%	445,800
2025-11-21	30.62	32.04	30.45	31.41	+2.85%	630,600
2025-11-20	30.85	31.33	30.41	30.54	+0.39%	398,200
2025-11-19	30.20	30.63	30.16	30.42	+0.46%	285,600
2025-11-18	29.76	30.49	29.75	30.28	+1.54%	485,700
2025-11-17	30.97	31.16	29.80	29.82	-4.33%	438,900
2025-11-14	31.02	31.25	30.67	31.17	+0.00%	419,000
2025-11-13	31.30	31.80	31.02	31.17	-1.24%	380,200
2025-11-12	31.28	31.92	31.28	31.56	+0.64%	657,000
2025-11-11	31.36	31.57	31.10	31.36	+0.26%	282,900
2025-11-10	30.92	31.51	30.90	31.28	+1.23%	474,800
2025-11-07	30.37	30.91	30.08	30.90	+1.88%	369,500
2025-11-06	30.49	30.75	30.16	30.33	-0.88%	318,700
2025-11-05	30.09	30.72	29.93	30.60	+1.80%	462,800
2025-11-04	30.06	30.41	29.91	30.06	-0.96%	759,200
2025-11-03	30.12	30.40	29.63	30.35	+0.83%	606,100
2025-10-31	29.91	30.43	29.73	30.10	-0.27%	954,100
2025-10-30	29.89	30.43	29.62	30.18	+0.80%	429,300
2025-10-29	30.45	30.90	29.57	29.94	-2.44%	536,200
2025-10-28	31.00	31.32	30.49	30.69	-0.97%	432,900
2025-10-27	31.27	31.33	30.75	30.99	-1.02%	632,700
2025-10-24	31.09	31.57	30.96	31.31	+2.02%	466,300
2025-10-23	31.80	31.80	30.52	30.69	-2.11%	596,400
2025-10-22	31.35	31.72	31.06	31.35	+0.10%	440,100
2025-10-21	31.21	31.64	31.21	31.32	-0.35%	402,400
2025-10-20	30.90	31.52	30.44	31.43	+2.34%	382,600

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+9.73%）。最弱月份：3月（-7.18%）。基于2年每日数据（2025–2026）。

1月+7.85%
2月-0.49%
3月-7.18%
4月-1.64%
5月+1.64%
6月+9.73%
7月-2.14%
8月+3.42%
9月-3.35%
10月-5.97%
11月+6.33%
12月+1.56%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

WesBanco, Inc.（WSBC）最新收盘价是多少？

2026-10-16 收于 37.22，来自Closelook数据湖的每日价格记录。

WSBC 的52周最高价和最低价是多少？

过去52周最高 43.02、最低 29.57（截至 2026-10-16）。

WesBanco, Inc. 历史上最强和最弱的月份是哪个？

历史上，WSBC 最强的日历月份是6月（平均 +9.73%），最弱的是3月（平均 -7.18%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。