Canada markets closed

Westamerica Bancorporation (WABC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.13+0.58 (+1.22%)
At close: 04:00PM EDT
48.13 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202448.2548.2747.7848.1348.1370,599
Oct 03, 202447.4147.8547.0147.5547.5598,700
Oct 02, 202447.7948.6247.7047.7547.75141,400
Oct 01, 202449.1549.1747.7048.0648.0686,900
Sept 30, 202448.7649.8448.7649.4249.4269,200
Sept 27, 202449.2549.6248.7849.0049.0084,000
Sept 26, 202449.3749.4948.8048.9448.9486,900
Sept 25, 202449.7849.7848.8849.0249.0292,400
Sept 24, 202450.6150.8449.7549.8149.8186,000
Sept 23, 202450.2450.4449.9150.3450.34131,000
Sept 20, 202451.5051.5049.8749.9349.93587,700
Sept 19, 202451.6651.9550.9851.8551.85110,100
Sept 18, 202450.9152.2649.8750.6350.63123,800
Sept 17, 202451.1151.8150.4850.6950.6999,300
Sept 16, 202450.2450.8649.5750.5950.5976,900
Sept 13, 202449.6950.0749.4349.9849.9883,100
Sept 12, 202449.0249.1348.5549.0449.0478,500
Sept 11, 202448.9648.9847.7248.8748.8772,400
Sept 10, 202449.2149.5848.4349.4149.4190,300
Sept 09, 202449.1549.4248.5949.2249.2285,600
Sept 06, 202450.3650.6849.1149.1849.18108,300
Sept 05, 202451.1451.1649.9550.1850.1874,700
Sept 04, 202451.2851.5750.5250.8050.8067,000
Sept 03, 202451.4751.9651.0951.4451.4494,700
Aug 30, 202451.8252.0050.0851.7951.7971,700
Aug 29, 202451.8851.9650.9151.5251.5278,200
Aug 28, 202450.5551.6350.3051.3551.3563,700
Aug 27, 202451.1651.1750.5450.8750.8787,100
Aug 26, 202452.4952.6851.5051.5551.5587,000
Aug 23, 202450.0552.9649.9652.0852.08125,300
Aug 22, 202449.7450.2549.5649.7049.7051,500
Aug 21, 202449.7949.9749.3049.9449.9469,800
Aug 20, 202450.4750.4749.4949.5649.5659,400
Aug 19, 202450.3150.8450.2350.7150.7158,500
Aug 16, 202449.2551.0449.2550.2950.29142,200
Aug 15, 202449.3250.3349.2249.4149.41162,000
Aug 14, 202448.9048.9047.6048.2448.2456,800
Aug 13, 202448.5349.1747.7648.5348.53105,300
Aug 12, 202448.9949.6348.0648.2348.2389,600
Aug 09, 202449.1149.1147.8548.5748.57252,600
Aug 08, 202449.0149.0148.1848.9448.9491,500
Aug 07, 202449.3049.3048.2648.2948.29105,700
Aug 06, 202448.7249.0248.0948.5748.57190,300
Aug 05, 202448.0549.0547.0548.5848.58139,800
Aug 05, 20240.44 Dividend
Aug 02, 202450.3551.0650.0350.6850.24115,800
Aug 01, 202453.9953.9951.5652.1651.71148,400
Jul 31, 202454.5555.2653.7353.9653.49170,600
Jul 30, 202454.3855.3854.1654.3153.84164,600
Jul 29, 202455.9955.9954.2854.2853.81110,700
Jul 26, 202456.1056.9355.0955.8255.34128,900
Jul 25, 202453.9556.1553.9555.5855.10185,800
Jul 24, 202454.1155.0653.5153.7853.31169,900
Jul 23, 202453.4955.2553.4654.2953.82173,800
Jul 22, 202453.5454.1152.6453.9153.44153,600
Jul 19, 202455.9456.3054.5954.7354.25162,500
Jul 18, 202456.8158.4955.4755.5455.06190,800
Jul 17, 202455.7758.0355.7557.4056.90202,000
Jul 16, 202454.4256.8153.8956.6056.11167,800
Jul 15, 202452.5554.6052.5353.9253.45186,000
Jul 12, 202452.0552.5551.4551.7351.28109,500
Jul 11, 202450.7752.0050.0751.6051.15192,400
Jul 10, 202448.4249.8648.3649.8049.3787,900
Jul 09, 202447.8748.3347.5948.3347.91117,600
Jul 08, 202448.4148.5948.0748.0947.6786,200
Jul 05, 202448.1248.2747.5447.6247.2163,600
Jul 03, 202448.5848.6548.1648.1747.7566,400
Jul 02, 202448.2248.7948.2048.5848.1676,700
Jul 01, 202448.5948.9247.6548.1847.7698,400
Jun 28, 202447.7948.9547.5848.5348.11516,500
Jun 27, 202447.0447.5046.7047.1846.7793,200
Jun 26, 202446.7547.2546.6546.9546.54121,300
Jun 25, 202447.2747.3146.7846.8046.3981,400
Jun 24, 202446.5547.9246.5547.6047.1975,100
Jun 21, 202447.0947.0946.5046.7346.32372,600
Jun 20, 202446.9147.7946.8547.0446.6360,500
Jun 18, 202447.1947.8547.0447.2746.8681,200
Jun 17, 202445.7947.4245.7947.3346.92103,600
Jun 14, 202445.9946.3745.7345.9645.5675,700
Jun 13, 202446.9847.1946.1546.5946.1970,000
Jun 12, 202447.3047.9446.6847.1646.75128,500
Jun 11, 202445.7446.2445.4845.9045.5088,900
Jun 10, 202446.8146.8145.8146.1445.7489,400
Jun 07, 202447.3247.6846.8447.3046.8959,300
Jun 06, 202447.5047.9947.1347.8747.4549,700
Jun 05, 202447.3047.6447.2947.4847.0773,900
Jun 04, 202447.3147.6546.6747.0546.6485,800
Jun 03, 202449.5249.5247.6947.7747.3657,100
May 31, 202448.3148.9148.3148.8248.40101,400
May 30, 202447.7548.5147.7348.2447.8282,600
May 29, 202447.1047.4146.8747.2446.8383,500
May 28, 202448.3848.3847.6147.8847.4666,000
May 24, 202448.3849.6747.8348.2347.8175,200
May 23, 202449.6449.6447.8948.1547.7392,800
May 22, 202450.1050.1549.2249.5849.1575,500
May 21, 202450.0450.4350.0250.1049.6756,800
May 20, 202450.2250.7349.8750.2749.83100,300
May 17, 202450.1751.0649.8650.3749.93141,700
May 16, 202449.6150.0249.6149.9249.4981,600
May 15, 202449.9950.0349.0949.5749.1476,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...