Home

Westamerica Bancorporation - Common Stock (WABC)

47.97
-0.38 (-0.78%)
NASDAQ · Last Trade: May 25th, 11:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Westamerica Bancorporation - Common Stock (WABC)

DateOpenHighLowCloseVolumeAdjusted Close
5/23/202547.6348.3347.5047.97148,79647.97
5/22/202548.9149.1948.3148.34155,14848.34
5/21/202549.6249.8749.0749.18182,82549.18
5/20/202549.5750.2049.4850.19213,85150.19
5/19/202550.2650.4049.5349.58215,53249.58
5/16/202550.5051.0850.2350.60223,84650.60
5/15/202550.4550.9550.4350.66252,13150.66
5/14/202549.8750.8849.7350.37280,36850.37
5/13/202551.1051.1049.8849.89358,00749.89
5/12/202550.7251.6750.2050.31360,19650.31
5/09/202549.9850.0349.5349.85119,57849.85
5/08/202549.2950.2848.9249.96110,22449.96
5/07/202548.9849.1648.5248.93163,79948.93
5/06/202548.5249.1247.9448.69141,09048.69
5/05/202548.8749.4648.7248.73175,43848.73
5/02/202549.3349.7549.0749.61162,92649.61
5/01/202548.4249.1347.7848.74169,77948.74
4/30/202548.2948.7447.4148.43216,49748.43
4/29/202548.3349.0748.0848.90132,85348.90
4/28/202548.3748.7848.2448.62135,02748.62
4/25/202547.7948.2747.7948.23121,02248.23
4/24/202547.5948.4747.2648.43127,19548.43
4/23/202548.0748.7047.4047.75149,54747.75
4/22/202546.5047.5245.8847.18180,63547.18
4/21/202546.4746.9745.0545.90191,62145.90
4/17/202545.4646.2145.0345.97176,21345.97
4/16/202544.8245.7644.6645.59189,32345.59
4/15/202543.8245.3043.5945.00151,97445.00
4/14/202544.1944.4743.1243.89159,45643.89
4/11/202544.0344.0542.0043.72181,37243.72
4/10/202546.0046.0942.8444.24228,12744.24
4/09/202544.2547.4643.5746.49290,67346.49
4/08/202546.0846.3844.2044.72314,37144.72
4/07/202544.2746.3943.8544.81332,72044.81
4/04/202546.5346.7544.5145.39319,84045.39
4/03/202548.2248.4947.7548.00344,87548.00
4/02/202549.2850.1949.2850.13153,83850.13
4/01/202550.2850.4949.3049.71163,76549.71
3/31/202549.7150.9649.7050.63436,26550.63
3/28/202550.7750.9849.9750.35144,85850.35
3/27/202551.4351.8050.7950.90138,82950.90
3/26/202551.5652.2451.1351.39105,98751.39
3/25/202552.2152.3151.3551.37137,28151.37
3/24/202551.7452.3451.5452.02140,66752.02
3/21/202551.4051.6850.5951.09419,03551.09
3/20/202551.3552.1150.9051.39217,99351.39
3/19/202551.1052.1351.1051.77168,48751.77
3/18/202551.0251.7850.5351.04147,67151.04
3/17/202551.2551.8950.6651.17171,97851.17
3/14/202550.5051.5550.5051.47154,14951.47
3/13/202549.8750.4449.8550.01140,69450.01
3/12/202549.8850.1349.3449.74157,28749.74
3/11/202549.6050.1449.3849.65221,22049.65
3/10/202550.8951.3949.2049.44251,98749.44
3/07/202550.6751.3550.2850.79138,27150.79
3/06/202550.0450.8449.6350.78212,83850.78
3/05/202550.3850.9749.6250.30260,89450.30
3/04/202551.3451.3450.1450.20165,83950.20
3/03/202551.9852.8451.4251.74136,03151.74
2/28/202551.8052.2351.4052.12177,13152.12
2/27/202549.9451.7849.7751.62215,42151.62
2/26/202549.8550.2049.4550.14122,27650.14