Canada markets closed

Westamerica Bancorporation (WABC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.96-0.63 (-1.35%)
At close: 04:00PM EDT
45.96 0.00 (0.00%)
After hours: 04:05PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202445.9946.3745.7345.9645.9675,700
Jun 13, 202446.9847.1946.1546.5946.5970,000
Jun 12, 202447.3047.9446.6847.1647.16128,500
Jun 11, 202445.7446.2445.4845.9045.9088,900
Jun 10, 202446.8146.8145.8146.1446.1489,400
Jun 07, 202447.3247.6846.8447.3047.3059,300
Jun 06, 202447.5047.9947.1347.8747.8749,700
Jun 05, 202447.3047.6447.2947.4847.4873,900
Jun 04, 202447.3147.6546.6747.0547.0585,800
Jun 03, 202449.5249.5247.6947.7747.7757,100
May 31, 202448.3148.9148.3148.8248.82101,400
May 30, 202447.7548.5147.7348.2448.2482,600
May 29, 202447.1047.4146.8747.2447.2483,500
May 28, 202448.3848.3847.6147.8847.8866,000
May 24, 202448.3849.6747.8348.2348.2375,200
May 23, 202449.6449.6447.8948.1548.1592,800
May 22, 202450.1050.1549.2249.5849.5875,500
May 21, 202450.0450.4350.0250.1050.1056,800
May 20, 202450.2250.7349.8750.2750.27100,300
May 17, 202450.1751.0649.8650.3750.37141,700
May 16, 202449.6150.0249.6149.9249.9281,600
May 15, 202449.9950.0349.0949.5749.5776,400
May 14, 202449.8850.0548.9549.3049.3069,300
May 13, 202450.1750.3249.5749.6349.63107,900
May 10, 202450.2650.2949.4050.0250.02124,700
May 09, 202449.4850.4049.4850.3650.36189,000
May 08, 202448.8949.6048.6649.4949.4958,900
May 07, 202449.4849.6549.2849.3349.33102,200
May 06, 202449.3449.7149.2649.3249.32120,900
May 03, 202448.8349.3448.3449.2849.2896,900
May 03, 20240.44 Dividend
May 02, 202447.9348.7347.8248.5648.1285,300
May 01, 202446.7048.2946.7047.6747.24101,100
Apr 30, 202446.9447.2546.5346.5546.1383,000
Apr 29, 202447.7847.7947.3247.4747.0486,300
Apr 26, 202447.2447.8147.2447.4447.01151,500
Apr 25, 202447.4147.6746.7347.2146.78126,800
Apr 24, 202447.3147.9747.1247.8647.43139,600
Apr 23, 202447.3348.2047.3347.7647.33129,000
Apr 22, 202446.6247.4546.5047.3746.94167,800
Apr 19, 202445.1946.8245.1146.7846.36169,100
Apr 18, 202445.2146.4745.2145.5545.14179,700
Apr 17, 202445.3245.9945.3245.5045.09111,800
Apr 16, 202446.0646.0745.2145.6245.21118,800
Apr 15, 202446.7447.2045.9646.4546.0381,200
Apr 12, 202446.7647.1846.4346.6246.2064,800
Apr 11, 202446.8847.3146.5447.1046.6796,600
Apr 10, 202447.6847.6846.1646.8246.40166,300
Apr 09, 202448.5148.9448.4048.8048.3677,200
Apr 08, 202447.7348.5047.7348.2347.7971,100
Apr 05, 202447.1747.8047.0547.5347.10119,500
Apr 04, 202447.9848.4647.2647.3946.96240,300
Apr 03, 202446.9147.6046.9147.5047.07139,200
Apr 02, 202447.3947.5746.5747.3246.89139,500
Apr 01, 202449.0849.1947.5947.8747.44135,600
Mar 28, 202448.5849.0448.4348.8848.44189,900
Mar 27, 202447.4348.8147.4348.8148.37111,900
Mar 26, 202447.3747.3746.9447.2646.8375,600
Mar 25, 202447.6348.1247.0347.1446.7159,500
Mar 22, 202448.0148.0146.8647.2946.8693,300
Mar 21, 202447.8948.7247.3847.8847.45150,000
Mar 20, 202446.2948.0546.2147.6147.18118,200
Mar 19, 202446.3946.8746.2046.3745.95117,100
Mar 18, 202446.6947.2446.1146.3245.90122,900
Mar 15, 202446.0147.0646.0146.8946.47330,400
Mar 14, 202447.1647.1645.8746.3345.91154,800
Mar 13, 202446.9847.6846.9847.3346.90120,700
Mar 12, 202448.0048.0746.9947.0246.59112,300
Mar 11, 202448.0248.3047.8247.9647.5368,000
Mar 08, 202448.4448.7747.7548.3847.94134,800
Mar 07, 202447.9748.1547.3047.7347.30106,900
Mar 06, 202447.9048.6746.8647.4847.05228,200
Mar 05, 202446.0348.1445.3847.8947.46199,200
Mar 04, 202445.8246.7345.5445.8645.44213,200
Mar 01, 202445.4846.0744.9246.0745.65146,900
Feb 29, 202445.6346.0645.1045.7145.30112,100
Feb 28, 202445.2045.2744.8044.8444.43141,600
Feb 27, 202445.9246.2145.3845.5945.1874,800
Feb 26, 202446.0446.2645.3845.6045.19108,300
Feb 23, 202445.6346.4945.5046.1845.7683,800
Feb 22, 202446.0146.4645.5245.8245.4096,500
Feb 21, 202446.4846.7046.0646.2445.82163,600
Feb 20, 202446.2147.1846.2146.4145.99132,500
Feb 16, 202447.1247.6646.6546.7246.30262,900
Feb 15, 202446.0647.6945.9247.2446.81139,300
Feb 14, 202445.2545.6944.8345.6045.19122,400
Feb 13, 202444.8045.1544.0544.7444.33207,600
Feb 12, 202445.1046.3045.1045.8645.44137,600
Feb 09, 202444.6845.2144.1045.1044.69107,300
Feb 08, 202444.6244.9444.1644.6744.27204,300
Feb 07, 202445.1845.1843.8244.5744.17209,300
Feb 06, 202445.4246.4544.5244.9844.57303,500
Feb 05, 202445.8145.9045.3345.3744.96119,300
Feb 02, 202445.6846.6945.6846.3245.90168,600
Feb 02, 20240.44 Dividend
Feb 01, 202448.0848.5745.7146.9946.13165,200
Jan 31, 202449.0749.4247.5747.7246.84167,700
Jan 30, 202449.2250.3549.0949.4048.49137,600
Jan 29, 202448.2449.1848.0249.1848.28269,800
Jan 26, 202448.3948.6447.4748.1547.27200,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...