NasdaqGS - Delayed Quote • USD
WesBanco, Inc. (WSBC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 27.41 | 28.46 | 27.41 | 28.34 | 28.34 | 223,700 |
Apr 18, 2024 | 27.34 | 27.67 | 27.21 | 27.56 | 27.56 | 181,500 |
Apr 17, 2024 | 27.29 | 27.65 | 27.12 | 27.34 | 27.34 | 208,800 |
Apr 16, 2024 | 27.10 | 27.22 | 26.76 | 26.99 | 26.99 | 119,300 |
Apr 15, 2024 | 27.51 | 27.86 | 27.07 | 27.27 | 27.27 | 131,300 |
Apr 12, 2024 | 27.26 | 27.55 | 27.21 | 27.50 | 27.50 | 102,400 |
Apr 11, 2024 | 27.73 | 27.89 | 27.25 | 27.55 | 27.55 | 244,700 |
Apr 10, 2024 | 28.26 | 28.26 | 27.15 | 27.50 | 27.50 | 183,400 |
Apr 9, 2024 | 29.14 | 29.37 | 29.05 | 29.11 | 29.11 | 88,000 |
Apr 8, 2024 | 28.42 | 29.11 | 28.42 | 29.06 | 29.06 | 132,500 |
Apr 5, 2024 | 28.37 | 28.56 | 28.23 | 28.42 | 28.42 | 109,100 |
Apr 4, 2024 | 28.82 | 29.16 | 28.45 | 28.54 | 28.54 | 149,100 |
Apr 3, 2024 | 28.40 | 28.70 | 28.31 | 28.43 | 28.43 | 151,100 |
Apr 2, 2024 | 28.79 | 29.07 | 28.47 | 28.64 | 28.64 | 203,600 |
Apr 1, 2024 | 29.95 | 29.95 | 29.11 | 29.20 | 29.20 | 180,600 |
Mar 28, 2024 | 29.40 | 29.89 | 29.23 | 29.81 | 29.81 | 366,000 |
Mar 27, 2024 | 28.41 | 29.37 | 28.41 | 29.33 | 29.33 | 183,000 |
Mar 26, 2024 | 28.73 | 28.73 | 28.23 | 28.31 | 28.31 | 116,900 |
Mar 25, 2024 | 28.61 | 28.91 | 28.39 | 28.48 | 28.48 | 191,900 |
Mar 22, 2024 | 29.10 | 29.10 | 28.42 | 28.46 | 28.46 | 149,700 |
Mar 21, 2024 | 29.17 | 29.58 | 28.81 | 28.99 | 28.99 | 190,600 |
Mar 20, 2024 | 27.87 | 29.18 | 27.70 | 28.92 | 28.92 | 253,900 |
Mar 19, 2024 | 27.76 | 28.26 | 27.76 | 28.07 | 28.07 | 170,200 |
Mar 18, 2024 | 28.34 | 28.61 | 27.77 | 27.78 | 27.78 | 229,900 |
Mar 15, 2024 | 27.88 | 28.74 | 27.88 | 28.23 | 28.23 | 1,497,600 |
Mar 14, 2024 | 28.57 | 28.81 | 27.78 | 27.96 | 27.96 | 271,300 |
Mar 13, 2024 | 28.88 | 29.44 | 28.61 | 28.74 | 28.74 | 209,900 |
Mar 12, 2024 | 29.48 | 29.53 | 28.71 | 28.89 | 28.89 | 197,700 |
Mar 11, 2024 | 29.56 | 29.90 | 29.47 | 29.63 | 29.63 | 196,900 |
Mar 8, 2024 | 30.08 | 30.08 | 29.34 | 29.47 | 29.47 | 188,300 |
Mar 7, 2024 | 0.36 Dividend | |||||
Mar 7, 2024 | 29.78 | 30.07 | 29.46 | 29.57 | 29.57 | 231,300 |
Mar 6, 2024 | 29.77 | 31.15 | 29.05 | 29.68 | 29.32 | 364,400 |
Mar 5, 2024 | 28.34 | 29.79 | 28.34 | 29.73 | 29.37 | 223,300 |
Mar 4, 2024 | 28.48 | 29.16 | 28.47 | 28.50 | 28.15 | 166,400 |
Mar 1, 2024 | 28.79 | 28.98 | 28.16 | 28.50 | 28.15 | 205,000 |
Feb 29, 2024 | 28.96 | 29.38 | 28.60 | 28.98 | 28.63 | 205,000 |
Feb 28, 2024 | 28.34 | 28.68 | 28.26 | 28.33 | 27.99 | 266,600 |
Feb 27, 2024 | 28.84 | 29.00 | 28.44 | 28.64 | 28.29 | 105,400 |
Feb 26, 2024 | 28.73 | 29.02 | 28.33 | 28.56 | 28.21 | 138,200 |
Feb 23, 2024 | 28.76 | 29.40 | 28.51 | 28.94 | 28.59 | 134,900 |
Feb 22, 2024 | 28.60 | 28.98 | 28.51 | 28.85 | 28.50 | 215,100 |
Feb 21, 2024 | 28.73 | 28.94 | 28.58 | 28.81 | 28.46 | 134,600 |
Feb 20, 2024 | 28.62 | 29.19 | 28.61 | 28.86 | 28.51 | 139,200 |
Feb 16, 2024 | 29.33 | 29.60 | 28.97 | 29.10 | 28.75 | 273,800 |
Feb 15, 2024 | 28.46 | 29.79 | 28.46 | 29.65 | 29.29 | 199,600 |
Feb 14, 2024 | 28.07 | 28.39 | 27.64 | 28.31 | 27.97 | 214,300 |
Feb 13, 2024 | 28.27 | 28.73 | 27.22 | 27.66 | 27.32 | 255,600 |
Feb 12, 2024 | 28.62 | 29.75 | 28.51 | 29.42 | 29.06 | 198,100 |
Feb 9, 2024 | 28.12 | 28.60 | 27.70 | 28.57 | 28.22 | 149,200 |
Feb 8, 2024 | 27.73 | 28.18 | 27.51 | 28.17 | 27.83 | 149,800 |
Feb 7, 2024 | 28.26 | 28.59 | 27.21 | 27.85 | 27.51 | 189,800 |
Feb 6, 2024 | 28.17 | 28.58 | 27.91 | 28.14 | 27.80 | 160,600 |
Feb 5, 2024 | 28.43 | 28.47 | 27.77 | 28.17 | 27.83 | 194,300 |
Feb 2, 2024 | 28.13 | 29.13 | 28.02 | 28.82 | 28.47 | 199,900 |
Feb 1, 2024 | 29.62 | 30.51 | 28.11 | 28.76 | 28.41 | 247,400 |
Jan 31, 2024 | 30.34 | 30.78 | 29.30 | 29.34 | 28.98 | 198,000 |
Jan 30, 2024 | 31.04 | 31.25 | 30.91 | 31.00 | 30.62 | 105,700 |
Jan 29, 2024 | 30.61 | 31.26 | 30.44 | 31.22 | 30.84 | 118,100 |
Jan 26, 2024 | 30.94 | 31.38 | 30.50 | 30.71 | 30.34 | 157,000 |
Jan 25, 2024 | 31.55 | 31.55 | 30.10 | 30.68 | 30.31 | 228,800 |
Jan 24, 2024 | 30.35 | 31.64 | 30.34 | 30.95 | 30.57 | 350,600 |
Jan 23, 2024 | 30.92 | 30.92 | 30.05 | 30.08 | 29.72 | 160,100 |
Jan 22, 2024 | 29.98 | 30.61 | 29.76 | 30.53 | 30.16 | 120,100 |
Jan 19, 2024 | 29.06 | 29.59 | 28.73 | 29.58 | 29.22 | 121,700 |
Jan 18, 2024 | 28.84 | 29.55 | 28.58 | 28.88 | 28.53 | 139,500 |
Jan 17, 2024 | 28.55 | 29.13 | 28.52 | 28.74 | 28.39 | 109,100 |
Jan 16, 2024 | 28.91 | 29.40 | 28.68 | 29.07 | 28.72 | 172,900 |
Jan 12, 2024 | 30.02 | 30.19 | 29.15 | 29.34 | 28.98 | 84,200 |
Jan 11, 2024 | 29.67 | 29.86 | 29.03 | 29.66 | 29.30 | 179,400 |
Jan 10, 2024 | 29.80 | 30.04 | 29.51 | 30.01 | 29.65 | 164,300 |
Jan 9, 2024 | 30.02 | 30.21 | 29.58 | 30.00 | 29.64 | 144,600 |
Jan 8, 2024 | 30.38 | 30.68 | 30.20 | 30.50 | 30.13 | 170,900 |
Jan 5, 2024 | 30.83 | 31.08 | 30.40 | 30.42 | 30.05 | 227,900 |
Jan 4, 2024 | 30.10 | 30.60 | 30.00 | 30.28 | 29.91 | 152,400 |
Jan 3, 2024 | 30.69 | 31.08 | 29.89 | 29.96 | 29.60 | 237,200 |
Jan 2, 2024 | 31.10 | 31.83 | 29.92 | 31.29 | 30.91 | 266,100 |
Dec 29, 2023 | 31.70 | 32.05 | 31.37 | 31.37 | 30.99 | 146,600 |
Dec 28, 2023 | 31.97 | 32.20 | 31.81 | 31.91 | 31.52 | 119,600 |
Dec 27, 2023 | 32.00 | 32.16 | 31.78 | 32.01 | 31.62 | 126,700 |
Dec 26, 2023 | 31.40 | 31.96 | 31.15 | 31.91 | 31.52 | 122,500 |
Dec 22, 2023 | 31.08 | 31.52 | 30.86 | 31.18 | 30.80 | 118,100 |
Dec 21, 2023 | 30.87 | 30.99 | 30.59 | 30.93 | 30.55 | 193,800 |
Dec 20, 2023 | 31.07 | 31.79 | 30.59 | 30.59 | 30.22 | 191,500 |
Dec 19, 2023 | 30.60 | 31.23 | 30.42 | 31.04 | 30.66 | 190,700 |
Dec 18, 2023 | 30.75 | 30.75 | 30.09 | 30.51 | 30.14 | 312,400 |
Dec 15, 2023 | 31.10 | 31.10 | 30.26 | 30.41 | 30.04 | 652,000 |
Dec 14, 2023 | 31.62 | 32.13 | 30.86 | 31.20 | 30.82 | 378,300 |
Dec 13, 2023 | 28.83 | 30.79 | 28.58 | 30.69 | 30.32 | 363,800 |
Dec 12, 2023 | 28.90 | 29.17 | 28.59 | 28.66 | 28.31 | 126,500 |
Dec 11, 2023 | 28.98 | 29.15 | 28.62 | 28.99 | 28.64 | 166,100 |
Dec 8, 2023 | 28.62 | 29.19 | 28.40 | 29.13 | 28.78 | 201,000 |
Dec 7, 2023 | 0.36 Dividend | |||||
Dec 7, 2023 | 27.97 | 28.57 | 27.69 | 28.54 | 28.19 | 219,000 |
Dec 6, 2023 | 28.49 | 29.16 | 28.11 | 28.14 | 27.44 | 200,900 |
Dec 5, 2023 | 28.56 | 28.66 | 28.16 | 28.16 | 27.46 | 204,600 |
Dec 4, 2023 | 28.10 | 28.74 | 28.00 | 28.64 | 27.93 | 156,400 |
Dec 1, 2023 | 26.58 | 28.30 | 26.47 | 28.23 | 27.53 | 203,800 |
Nov 30, 2023 | 26.86 | 27.20 | 26.51 | 26.62 | 25.96 | 219,800 |
Nov 29, 2023 | 26.88 | 27.24 | 26.48 | 27.00 | 26.33 | 179,600 |
Nov 28, 2023 | 26.53 | 26.71 | 25.94 | 26.57 | 25.91 | 136,700 |
Nov 27, 2023 | 26.64 | 26.79 | 26.34 | 26.61 | 25.95 | 191,500 |
Nov 24, 2023 | 26.75 | 27.34 | 26.58 | 26.81 | 26.15 | 53,000 |
Nov 22, 2023 | 27.07 | 27.11 | 26.51 | 26.82 | 26.16 | 117,500 |
Nov 21, 2023 | 27.32 | 27.39 | 26.61 | 26.73 | 26.07 | 165,900 |
Nov 20, 2023 | 27.57 | 27.57 | 27.26 | 27.46 | 26.78 | 98,400 |
Nov 17, 2023 | 27.56 | 27.82 | 27.37 | 27.64 | 26.96 | 159,100 |
Nov 16, 2023 | 27.51 | 27.51 | 26.79 | 27.17 | 26.50 | 126,000 |
Nov 15, 2023 | 27.50 | 27.84 | 27.24 | 27.44 | 26.76 | 194,600 |
Nov 14, 2023 | 26.48 | 27.73 | 25.70 | 27.57 | 26.89 | 211,600 |
Nov 13, 2023 | 24.81 | 25.35 | 24.61 | 25.29 | 24.66 | 70,100 |
Nov 10, 2023 | 24.95 | 25.14 | 24.55 | 25.03 | 24.41 | 105,900 |
Nov 9, 2023 | 25.26 | 25.47 | 24.74 | 24.84 | 24.22 | 112,500 |
Nov 8, 2023 | 25.93 | 25.93 | 25.01 | 25.20 | 24.58 | 131,000 |
Nov 7, 2023 | 26.10 | 26.15 | 25.58 | 25.81 | 25.17 | 113,900 |
Nov 6, 2023 | 26.61 | 27.00 | 26.12 | 26.23 | 25.58 | 136,800 |
Nov 3, 2023 | 26.07 | 26.85 | 26.07 | 26.65 | 25.99 | 193,800 |
Nov 2, 2023 | 24.90 | 25.66 | 24.68 | 25.63 | 25.00 | 164,900 |
Nov 1, 2023 | 24.36 | 24.62 | 24.06 | 24.58 | 23.97 | 167,300 |
Oct 31, 2023 | 24.21 | 24.42 | 24.08 | 24.39 | 23.79 | 125,400 |
Oct 30, 2023 | 24.16 | 24.47 | 23.94 | 24.27 | 23.67 | 148,600 |
Oct 27, 2023 | 24.08 | 24.36 | 23.65 | 23.96 | 23.37 | 147,100 |
Oct 26, 2023 | 23.04 | 24.28 | 23.04 | 24.15 | 23.55 | 139,200 |
Oct 25, 2023 | 23.27 | 23.64 | 23.00 | 23.52 | 22.94 | 103,300 |
Oct 24, 2023 | 23.74 | 23.79 | 23.22 | 23.52 | 22.94 | 123,500 |
Oct 23, 2023 | 23.55 | 24.08 | 23.48 | 23.61 | 23.03 | 99,700 |
Oct 20, 2023 | 24.45 | 24.45 | 23.63 | 23.67 | 23.08 | 169,400 |
Oct 19, 2023 | 24.74 | 25.00 | 24.35 | 24.38 | 23.78 | 102,600 |
Oct 18, 2023 | 24.98 | 24.98 | 24.60 | 24.70 | 24.09 | 93,900 |
Oct 17, 2023 | 24.61 | 25.61 | 24.61 | 25.30 | 24.67 | 162,900 |
Oct 16, 2023 | 24.57 | 24.96 | 24.48 | 24.79 | 24.18 | 114,300 |
Oct 13, 2023 | 24.87 | 25.02 | 24.21 | 24.30 | 23.70 | 111,900 |
Oct 12, 2023 | 25.05 | 25.15 | 24.53 | 24.67 | 24.06 | 102,100 |
Oct 11, 2023 | 24.90 | 25.31 | 24.84 | 25.00 | 24.38 | 88,900 |
Oct 10, 2023 | 24.73 | 25.07 | 24.69 | 24.88 | 24.26 | 107,400 |
Oct 9, 2023 | 24.27 | 24.91 | 23.82 | 24.69 | 24.08 | 106,200 |
Oct 6, 2023 | 24.67 | 25.02 | 24.25 | 24.42 | 23.82 | 160,000 |
Oct 5, 2023 | 24.33 | 25.10 | 24.33 | 24.97 | 24.35 | 287,800 |
Oct 4, 2023 | 24.00 | 24.42 | 23.79 | 24.33 | 23.73 | 131,300 |
Oct 3, 2023 | 24.07 | 24.28 | 23.75 | 24.00 | 23.41 | 166,800 |
Oct 2, 2023 | 24.45 | 24.65 | 23.98 | 24.18 | 23.58 | 298,000 |
Sep 29, 2023 | 24.41 | 24.66 | 24.26 | 24.42 | 23.82 | 282,700 |
Sep 28, 2023 | 23.82 | 24.43 | 23.82 | 24.25 | 23.65 | 154,500 |
Sep 27, 2023 | 23.88 | 24.10 | 23.58 | 23.77 | 23.18 | 188,700 |
Sep 26, 2023 | 23.47 | 24.03 | 23.29 | 23.78 | 23.19 | 178,400 |
Sep 25, 2023 | 23.41 | 23.77 | 23.31 | 23.73 | 23.14 | 117,400 |
Sep 22, 2023 | 23.65 | 23.75 | 23.21 | 23.50 | 22.92 | 130,900 |
Sep 21, 2023 | 23.78 | 24.04 | 23.52 | 23.64 | 23.05 | 148,700 |
Sep 20, 2023 | 24.34 | 24.46 | 23.92 | 23.95 | 23.36 | 141,100 |
Sep 19, 2023 | 24.53 | 24.57 | 24.00 | 24.17 | 23.57 | 151,300 |
Sep 18, 2023 | 24.86 | 24.86 | 24.38 | 24.45 | 23.84 | 131,100 |
Sep 15, 2023 | 25.06 | 25.22 | 24.61 | 24.86 | 24.24 | 626,600 |
Sep 14, 2023 | 24.78 | 25.20 | 24.78 | 25.20 | 24.58 | 157,100 |
Sep 13, 2023 | 25.08 | 25.08 | 24.17 | 24.56 | 23.95 | 225,500 |
Sep 12, 2023 | 24.34 | 24.63 | 24.24 | 24.43 | 23.82 | 152,500 |
Sep 11, 2023 | 24.64 | 24.75 | 24.14 | 24.30 | 23.70 | 193,100 |
Sep 8, 2023 | 24.59 | 24.86 | 24.05 | 24.60 | 23.99 | 403,600 |
Sep 7, 2023 | 0.35 Dividend | |||||
Sep 7, 2023 | 24.99 | 24.99 | 24.27 | 24.59 | 23.98 | 297,400 |
Sep 6, 2023 | 25.83 | 25.92 | 25.15 | 25.34 | 24.37 | 194,600 |
Sep 5, 2023 | 26.25 | 26.49 | 25.72 | 25.77 | 24.78 | 352,000 |
Sep 1, 2023 | 25.61 | 26.50 | 25.61 | 26.40 | 25.39 | 186,700 |
Aug 31, 2023 | 25.32 | 25.61 | 25.31 | 25.36 | 24.39 | 166,500 |
Aug 30, 2023 | 25.34 | 25.56 | 25.06 | 25.35 | 24.38 | 86,300 |
Aug 29, 2023 | 25.29 | 25.69 | 24.91 | 25.41 | 24.44 | 101,000 |
Aug 28, 2023 | 25.13 | 25.62 | 25.10 | 25.26 | 24.29 | 98,300 |
Aug 25, 2023 | 25.36 | 25.66 | 24.76 | 25.02 | 24.06 | 126,900 |
Aug 24, 2023 | 25.09 | 25.74 | 25.09 | 25.33 | 24.36 | 110,300 |
Aug 23, 2023 | 25.04 | 25.42 | 25.03 | 25.25 | 24.28 | 115,000 |
Aug 22, 2023 | 25.77 | 25.99 | 25.02 | 25.08 | 24.12 | 118,500 |
Aug 21, 2023 | 26.30 | 26.50 | 25.73 | 25.77 | 24.78 | 80,400 |
Aug 18, 2023 | 26.07 | 26.46 | 25.01 | 26.26 | 25.26 | 137,800 |
Aug 17, 2023 | 26.38 | 26.66 | 26.15 | 26.34 | 25.33 | 141,600 |
Aug 16, 2023 | 26.10 | 26.50 | 26.10 | 26.26 | 25.26 | 155,900 |
Aug 15, 2023 | 26.68 | 26.96 | 26.20 | 26.26 | 25.26 | 153,900 |
Aug 14, 2023 | 27.34 | 27.50 | 26.97 | 27.14 | 26.10 | 94,500 |
Aug 11, 2023 | 27.25 | 27.73 | 27.25 | 27.58 | 26.53 | 100,900 |
Aug 10, 2023 | 27.60 | 27.79 | 27.12 | 27.30 | 26.26 | 124,000 |
Aug 9, 2023 | 27.52 | 27.69 | 27.16 | 27.46 | 26.41 | 119,100 |
Aug 8, 2023 | 27.22 | 27.73 | 26.53 | 27.66 | 26.60 | 145,000 |
Aug 7, 2023 | 27.33 | 27.85 | 27.33 | 27.80 | 26.74 | 150,200 |
Aug 4, 2023 | 27.31 | 27.58 | 27.10 | 27.33 | 26.28 | 157,800 |
Aug 3, 2023 | 27.41 | 27.65 | 27.24 | 27.39 | 26.34 | 148,600 |
Aug 2, 2023 | 27.12 | 27.65 | 27.04 | 27.48 | 26.43 | 146,100 |
Aug 1, 2023 | 27.98 | 27.98 | 27.28 | 27.62 | 26.56 | 140,200 |
Jul 31, 2023 | 28.20 | 28.35 | 27.88 | 28.01 | 26.94 | 142,500 |
Jul 28, 2023 | 28.54 | 28.54 | 27.96 | 28.18 | 27.10 | 198,500 |
Jul 27, 2023 | 29.16 | 29.22 | 28.09 | 28.24 | 27.16 | 193,400 |
Jul 26, 2023 | 27.50 | 29.58 | 26.95 | 29.12 | 28.01 | 193,600 |
Jul 25, 2023 | 28.30 | 28.43 | 27.83 | 27.93 | 26.86 | 168,700 |
Jul 24, 2023 | 27.75 | 28.44 | 27.75 | 28.41 | 27.32 | 114,400 |
Jul 21, 2023 | 28.41 | 28.41 | 27.67 | 27.83 | 26.77 | 170,400 |
Jul 20, 2023 | 28.39 | 28.39 | 27.59 | 28.20 | 27.12 | 206,400 |
Jul 19, 2023 | 27.70 | 28.51 | 27.07 | 28.45 | 27.36 | 224,100 |
Jul 18, 2023 | 26.10 | 27.29 | 26.06 | 27.28 | 26.24 | 173,900 |
Jul 17, 2023 | 25.72 | 26.39 | 25.72 | 26.10 | 25.10 | 143,500 |
Jul 14, 2023 | 26.55 | 26.55 | 25.47 | 25.76 | 24.78 | 141,600 |
Jul 13, 2023 | 26.26 | 26.63 | 26.07 | 26.30 | 25.29 | 137,800 |
Jul 12, 2023 | 26.31 | 26.58 | 25.92 | 26.12 | 25.12 | 172,200 |
Jul 11, 2023 | 25.76 | 25.89 | 25.53 | 25.71 | 24.73 | 109,600 |
Jul 10, 2023 | 25.61 | 26.34 | 25.53 | 25.72 | 24.74 | 156,200 |
Jul 7, 2023 | 25.03 | 25.87 | 25.03 | 25.71 | 24.73 | 198,500 |
Jul 6, 2023 | 25.38 | 25.40 | 24.69 | 24.96 | 24.01 | 183,300 |
Jul 5, 2023 | 26.03 | 26.31 | 25.75 | 25.76 | 24.78 | 211,100 |
Jul 3, 2023 | 25.81 | 26.28 | 25.66 | 26.25 | 25.25 | 115,900 |
Jun 30, 2023 | 25.91 | 26.00 | 25.60 | 25.61 | 24.63 | 311,300 |
Jun 29, 2023 | 25.93 | 26.14 | 25.66 | 25.77 | 24.78 | 199,400 |
Jun 28, 2023 | 25.04 | 25.72 | 24.71 | 25.66 | 24.68 | 590,600 |
Jun 27, 2023 | 24.78 | 25.53 | 24.60 | 25.25 | 24.28 | 184,800 |
Jun 26, 2023 | 24.83 | 25.29 | 24.72 | 24.72 | 23.77 | 140,700 |
Jun 23, 2023 | 24.70 | 25.26 | 24.31 | 24.74 | 23.79 | 441,300 |
Jun 22, 2023 | 25.52 | 25.52 | 24.98 | 25.07 | 24.11 | 212,100 |
Jun 21, 2023 | 26.13 | 26.20 | 25.58 | 25.62 | 24.64 | 171,200 |
Jun 20, 2023 | 26.55 | 26.55 | 25.99 | 26.23 | 25.23 | 193,000 |
Jun 16, 2023 | 27.39 | 27.39 | 26.38 | 26.55 | 25.53 | 723,000 |
Jun 15, 2023 | 26.75 | 27.30 | 26.75 | 27.17 | 26.13 | 301,500 |
Jun 14, 2023 | 27.60 | 27.89 | 26.60 | 26.79 | 25.77 | 338,500 |
Jun 13, 2023 | 27.17 | 27.86 | 26.84 | 27.55 | 26.50 | 242,300 |
Jun 12, 2023 | 27.40 | 27.83 | 26.85 | 27.04 | 26.01 | 281,500 |
Jun 9, 2023 | 28.00 | 28.17 | 27.39 | 27.52 | 26.47 | 231,200 |
Jun 8, 2023 | 0.35 Dividend | |||||
Jun 8, 2023 | 28.11 | 28.22 | 27.66 | 27.92 | 26.85 | 337,300 |
Jun 7, 2023 | 27.88 | 28.89 | 27.52 | 28.65 | 27.22 | 425,600 |
Jun 6, 2023 | 25.56 | 27.80 | 25.56 | 27.58 | 26.20 | 573,400 |
Jun 5, 2023 | 26.27 | 26.30 | 25.33 | 25.56 | 24.28 | 299,500 |
Jun 2, 2023 | 24.90 | 26.33 | 24.69 | 26.29 | 24.98 | 332,700 |
Jun 1, 2023 | 24.33 | 24.70 | 23.84 | 24.45 | 23.23 | 206,400 |
May 31, 2023 | 24.43 | 24.44 | 23.49 | 24.14 | 22.93 | 424,100 |
May 30, 2023 | 24.42 | 24.53 | 24.00 | 24.46 | 23.24 | 162,700 |
May 26, 2023 | 23.92 | 24.46 | 23.69 | 24.44 | 23.22 | 180,600 |
May 25, 2023 | 24.15 | 24.70 | 23.70 | 23.97 | 22.77 | 258,000 |
May 24, 2023 | 24.69 | 24.69 | 24.26 | 24.35 | 23.13 | 292,800 |
May 23, 2023 | 24.02 | 25.48 | 24.02 | 24.91 | 23.66 | 420,900 |
May 22, 2023 | 23.66 | 24.10 | 23.27 | 24.02 | 22.82 | 199,100 |
May 19, 2023 | 24.47 | 24.53 | 23.10 | 23.35 | 22.18 | 337,400 |
May 18, 2023 | 23.10 | 24.11 | 22.45 | 24.04 | 22.84 | 780,400 |
May 17, 2023 | 21.96 | 23.32 | 21.94 | 23.12 | 21.96 | 550,000 |
May 16, 2023 | 22.06 | 22.42 | 21.63 | 21.66 | 20.58 | 239,100 |
May 15, 2023 | 21.56 | 22.44 | 21.56 | 22.02 | 20.92 | 260,300 |
May 12, 2023 | 21.80 | 21.84 | 21.21 | 21.44 | 20.37 | 279,200 |
May 11, 2023 | 21.76 | 22.69 | 21.53 | 21.59 | 20.51 | 292,100 |
May 10, 2023 | 23.11 | 23.11 | 21.97 | 22.12 | 21.01 | 336,200 |
May 9, 2023 | 23.18 | 23.30 | 22.19 | 22.67 | 21.54 | 344,500 |
May 8, 2023 | 23.01 | 23.91 | 22.58 | 23.35 | 22.18 | 613,200 |
May 5, 2023 | 21.93 | 22.84 | 21.90 | 22.82 | 21.68 | 611,500 |
May 4, 2023 | 21.55 | 21.66 | 19.84 | 21.20 | 20.14 | 1,193,100 |
May 3, 2023 | 24.27 | 25.63 | 22.02 | 22.12 | 21.01 | 816,800 |
May 2, 2023 | 26.26 | 26.42 | 23.87 | 24.28 | 23.07 | 493,200 |
May 1, 2023 | 26.56 | 26.76 | 26.36 | 26.42 | 25.10 | 392,100 |
Apr 28, 2023 | 26.87 | 27.09 | 26.40 | 26.62 | 25.29 | 199,400 |
Apr 27, 2023 | 26.35 | 27.02 | 26.35 | 26.76 | 25.42 | 167,000 |
Apr 26, 2023 | 26.79 | 27.37 | 26.18 | 26.38 | 25.06 | 242,700 |
Apr 25, 2023 | 28.43 | 28.60 | 26.78 | 27.00 | 25.65 | 276,900 |
Apr 24, 2023 | 28.70 | 28.98 | 28.51 | 28.62 | 27.19 | 127,700 |
Apr 21, 2023 | 28.89 | 28.98 | 28.33 | 28.74 | 27.30 | 166,200 |
Apr 20, 2023 | 29.36 | 29.40 | 28.85 | 28.95 | 27.50 | 231,000 |
Related Tickers
HFWA Heritage Financial Corporation
18.17
+3.53%
BMRC Bank of Marin Bancorp
15.52
+2.31%
PEBO Peoples Bancorp Inc.
28.49
+3.45%
STBA S&T Bancorp, Inc.
30.47
+3.82%
OVLY Oak Valley Bancorp
24.30
+4.38%
MBCN Middlefield Banc Corp.
22.29
+0.68%
BCML BayCom Corp
20.02
+0.55%
CHCO City Holding Company
103.01
+3.03%
LCNB LCNB Corp.
14.97
+1.35%
FUNC First United Corporation
22.18
+0.36%