Canada markets close in 6 hours 1 minute

Westamerica Bancorporation (WABC)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
60.72-0.28 (-0.46%)
As of 09:30AM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202260.7260.7260.7260.7260.72435
Nov 25, 202260.8161.2160.6261.0061.0045,000
Nov 23, 202262.0162.1160.2960.3560.35116,500
Nov 22, 202262.1762.3161.5061.8661.86131,100
Nov 21, 202262.0962.7461.7761.9961.99152,300
Nov 18, 202261.7962.4661.3261.9261.92121,600
Nov 17, 202260.6461.3360.3661.0361.03117,200
Nov 16, 202261.3661.5860.5660.8760.87108,900
Nov 15, 202261.6562.3061.0861.4161.4195,000
Nov 14, 202261.7262.5361.2861.3261.32158,600
Nov 11, 202263.4963.8261.5761.6061.60131,900
Nov 10, 202262.4963.8662.1963.3963.39173,400
Nov 09, 202261.7862.3561.3761.3761.3778,500
Nov 08, 202261.8662.7561.4461.9761.97137,100
Nov 07, 202261.3161.8961.1061.8061.80161,200
Nov 04, 202260.4261.2560.2461.2261.22129,700
Nov 04, 20220.42 Dividend
Nov 03, 202260.9261.0360.3660.5560.1381,200
Nov 02, 202262.2962.7560.8261.4160.98164,800
Nov 01, 202263.0963.2962.3362.6262.19134,100
Oct 31, 202262.7863.6062.2262.7362.29191,700
Oct 28, 202261.9163.2461.9163.0262.58173,200
Oct 27, 202262.6063.2161.4361.5061.07175,900
Oct 26, 202261.9463.0861.6362.3261.89180,300
Oct 25, 202260.3661.9860.3661.6961.26259,100
Oct 24, 202258.1861.3258.1860.2659.84278,300
Oct 21, 202254.4357.8154.1857.6657.26210,100
Oct 20, 202254.1555.1053.4853.8853.51272,800
Oct 19, 202254.7455.0553.5154.4354.05179,900
Oct 18, 202255.6955.8955.0055.1354.7589,600
Oct 17, 202254.8155.3754.8155.1354.75121,600
Oct 14, 202254.4755.3154.2154.4354.05108,100
Oct 13, 202252.5054.8052.5054.3253.94152,300
Oct 12, 202253.1753.4752.7652.8652.49108,000
Oct 11, 202252.6153.4252.5753.2752.90136,900
Oct 10, 202252.3853.2052.2852.6152.2580,400
Oct 07, 202253.0653.3352.0452.2251.86107,200
Oct 06, 202253.6553.9753.0153.1152.74112,100
Oct 05, 202253.6854.0053.3053.6353.2691,700
Oct 04, 202253.7854.5653.3054.1253.74137,300
Oct 03, 202252.8753.5152.4653.2752.90150,700
Sept 30, 202252.7053.6952.2752.2951.93158,800
Sept 29, 202253.9654.1152.6052.7052.33149,900
Sept 28, 202254.7255.0154.2854.4454.06136,900
Sept 27, 202255.3855.5454.2654.5854.20128,900
Sept 26, 202255.0655.7355.0655.1254.74112,800
Sept 23, 202255.1655.3954.5755.2954.91110,100
Sept 22, 202255.9455.9454.9255.3154.93185,800
Sept 21, 202255.8456.7555.7355.7355.34115,200
Sept 20, 202254.8956.0354.5955.7755.38166,700
Sept 19, 202254.4555.2354.2354.9854.6092,000
Sept 16, 202254.6154.7653.7554.7154.33253,900
Sept 15, 202254.9955.2654.4354.5954.21116,400
Sept 14, 202254.8455.0354.4954.7154.33120,500
Sept 13, 202255.7555.7754.6354.8454.46111,800
Sept 12, 202256.3156.6056.1356.3255.9376,600
Sept 09, 202255.9556.7055.7356.2355.8499,800
Sept 08, 202255.1856.1854.7655.8655.4772,400
Sept 07, 202254.7755.7154.7755.5755.18103,400
Sept 06, 202255.5356.0754.1154.6954.31112,100
Sept 02, 202255.7956.5155.2655.4955.1158,100
Sept 01, 202256.3556.3555.1855.5455.1569,900
Aug 31, 202256.3358.0955.6155.9555.56101,500
Aug 30, 202257.0757.0756.0356.3355.94111,600
Aug 29, 202258.1358.1357.0657.1056.7084,900
Aug 26, 202258.9958.9958.1358.4258.0166,000
Aug 25, 202258.1859.0958.0658.8858.4788,300
Aug 24, 202258.6258.6257.7557.9857.5877,900
Aug 23, 202259.5359.8658.4158.4458.0377,500
Aug 22, 202259.9860.0559.1359.5459.13166,000
Aug 19, 202260.6060.6260.1360.1959.77116,600
Aug 18, 202260.8861.0060.3460.7160.2970,000
Aug 17, 202261.4561.5960.8260.9160.4958,500
Aug 16, 202260.7461.6860.6961.5261.09115,800
Aug 15, 202259.9960.9059.8860.6160.19196,200
Aug 12, 202260.2460.2959.5660.0259.6092,600
Aug 11, 202259.4759.9959.2559.8959.4752,900
Aug 10, 202259.2859.7259.0059.2558.8499,700
Aug 09, 202258.9959.1958.5059.0258.61105,400
Aug 08, 202259.0559.4258.4958.9558.5492,400
Aug 05, 202258.2959.2758.1359.0558.6468,200
Aug 05, 20220.42 Dividend
Aug 04, 202258.9759.1158.4758.9358.10141,000
Aug 03, 202259.3259.4758.4259.0858.2593,000
Aug 02, 202259.8760.2958.9659.2458.4185,500
Aug 01, 202259.9160.4959.5359.8759.03136,600
Jul 29, 202259.7860.6459.7860.0159.17165,100
Jul 28, 202258.3659.8957.9559.7458.9091,000
Jul 27, 202260.0060.0558.7158.7457.92114,700
Jul 26, 202258.5659.9458.1159.7558.91111,000
Jul 25, 202259.4260.0458.5258.5257.70127,900
Jul 22, 202256.9059.2056.9059.1158.28154,800
Jul 21, 202255.8156.8655.5856.6555.86154,000
Jul 20, 202255.8056.4655.8056.1855.3997,500
Jul 19, 202255.4556.6255.1256.1055.31104,100
Jul 18, 202255.5355.8954.7755.0054.2399,100
Jul 15, 202254.9655.3054.6355.1054.33120,800
Jul 14, 202254.3154.5353.8654.2753.5159,100
Jul 13, 202255.3455.4954.6054.9254.15114,500
Jul 12, 202255.6756.0455.3955.5754.79103,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...