Canada markets open in 1 hour 12 minutes

Westamerica Bancorporation (WABC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
55.29-0.02 (-0.04%)
At close: 04:00PM EDT
55.29 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202255.1655.3954.5755.2955.29110,100
Sept 22, 202255.9455.9454.9255.3155.31185,800
Sept 21, 202255.8456.7555.7355.7355.73115,200
Sept 20, 202254.8956.0354.5955.7755.77166,700
Sept 19, 202254.4555.2354.2354.9854.9892,000
Sept 16, 202254.6154.7653.7554.7154.71253,900
Sept 15, 202254.9955.2654.4354.5954.59116,400
Sept 14, 202254.8455.0354.4954.7154.71120,500
Sept 13, 202255.7555.7754.6354.8454.84111,800
Sept 12, 202256.3156.6056.1356.3256.3276,600
Sept 09, 202255.9556.7055.7356.2356.2399,800
Sept 08, 202255.1856.1854.7655.8655.8672,400
Sept 07, 202254.7755.7154.7755.5755.57103,400
Sept 06, 202255.5356.0754.1154.6954.69112,100
Sept 02, 202255.7956.5155.2655.4955.4958,100
Sept 01, 202256.3556.3555.1855.5455.5469,900
Aug 31, 202256.3358.0955.6155.9555.95101,500
Aug 30, 202257.0757.0756.0356.3356.33111,600
Aug 29, 202258.1358.1357.0657.1057.1084,900
Aug 26, 202258.9958.9958.1358.4258.4266,000
Aug 25, 202258.1859.0958.0658.8858.8888,300
Aug 24, 202258.6258.6257.7557.9857.9877,900
Aug 23, 202259.5359.8658.4158.4458.4477,500
Aug 22, 202259.9860.0559.1359.5459.54166,000
Aug 19, 202260.6060.6260.1360.1960.19116,600
Aug 18, 202260.8861.0060.3460.7160.7170,000
Aug 17, 202261.4561.5960.8260.9160.9158,500
Aug 16, 202260.7461.6860.6961.5261.52115,800
Aug 15, 202259.9960.9059.8860.6160.61196,200
Aug 12, 202260.2460.2959.5660.0260.0292,600
Aug 11, 202259.4759.9959.2559.8959.8952,900
Aug 10, 202259.2859.7259.0059.2559.2599,700
Aug 09, 202258.9959.1958.5059.0259.02105,400
Aug 08, 202259.0559.4258.4958.9558.9592,400
Aug 05, 202258.2959.2758.1359.0559.0568,200
Aug 05, 20220.42 Dividend
Aug 04, 202258.9759.1158.4758.9358.51141,000
Aug 03, 202259.3259.4758.4259.0858.6693,000
Aug 02, 202259.8760.2958.9659.2458.8285,500
Aug 01, 202259.9160.4959.5359.8759.44136,600
Jul 29, 202259.7860.6459.7860.0159.58165,100
Jul 28, 202258.3659.8957.9559.7459.3191,000
Jul 27, 202260.0060.0558.7158.7458.32114,700
Jul 26, 202258.5659.9458.1159.7559.32111,000
Jul 25, 202259.4260.0458.5258.5258.10127,900
Jul 22, 202256.9059.2056.9059.1158.69154,800
Jul 21, 202255.8156.8655.5856.6556.25154,000
Jul 20, 202255.8056.4655.8056.1855.7897,500
Jul 19, 202255.4556.6255.1256.1055.70104,100
Jul 18, 202255.5355.8954.7755.0054.6199,100
Jul 15, 202254.9655.3054.6355.1054.71120,800
Jul 14, 202254.3154.5353.8654.2753.8859,100
Jul 13, 202255.3455.4954.6054.9254.53114,500
Jul 12, 202255.6756.0455.3955.5755.17103,100
Jul 11, 202255.1155.7955.0055.7055.30150,900
Jul 08, 202255.7955.7954.9055.4355.03110,300
Jul 07, 202255.9056.0255.2455.4955.09146,600
Jul 06, 202255.9156.3355.2055.5055.10148,000
Jul 05, 202255.6156.2354.8656.2255.82149,200
Jul 01, 202255.3756.4055.0156.2055.80110,500
Jun 30, 202255.6656.3555.3855.6655.26129,700
Jun 29, 202257.2057.2256.1256.2555.85110,900
Jun 28, 202257.8058.0056.9556.9556.54103,300
Jun 27, 202257.6057.6056.9257.4357.02147,600
Jun 24, 202256.6357.6656.5357.3056.89340,600
Jun 23, 202257.2158.9856.1356.4856.0874,300
Jun 22, 202257.3257.9156.8757.2556.8484,800
Jun 21, 202257.2457.9656.8057.8157.4093,600
Jun 17, 202257.1357.7356.5556.6356.23161,900
Jun 16, 202256.8157.6656.3256.6256.22123,600
Jun 15, 202257.6258.0356.9957.3856.9789,200
Jun 14, 202257.0057.8056.7057.1656.7591,100
Jun 13, 202256.5657.8256.4256.9156.50110,300
Jun 10, 202257.1357.6356.8157.2956.88106,200
Jun 09, 202258.9559.0757.5057.6357.2277,900
Jun 08, 202259.4059.4058.6058.8758.4595,900
Jun 07, 202259.6560.3959.3059.6059.1875,700
Jun 06, 202259.9560.4459.5959.6759.24174,000
Jun 03, 202260.0360.0559.2959.6259.2083,500
Jun 02, 202259.8060.5459.4660.1259.69117,600
Jun 01, 202260.4760.5459.4060.0059.5759,400
May 31, 202260.0060.3959.3960.2159.78128,800
May 27, 202260.0560.5159.8860.4560.0267,900
May 26, 202259.1760.3859.1759.9959.5667,100
May 25, 202258.5959.3958.5858.8658.4486,100
May 24, 202258.5258.5757.4958.5158.0972,700
May 23, 202258.0159.2556.7658.5958.17107,700
May 20, 202257.1857.9656.6157.6757.26185,000
May 19, 202257.3657.5956.4156.6656.26136,100
May 18, 202257.8658.2657.4557.6657.25198,900
May 17, 202257.7858.2757.3357.9657.5566,800
May 16, 202257.3758.7856.7157.1756.7666,400
May 13, 202257.9858.6657.1257.4357.0295,200
May 12, 202257.6858.2256.8557.7757.3695,800
May 11, 202257.5858.5157.4557.6357.2289,500
May 10, 202258.2858.8356.9457.2756.86140,600
May 09, 202257.6458.5257.3358.2457.8299,800
May 06, 202258.1658.3057.2857.9257.5188,300
May 06, 20220.42 Dividend
May 05, 202259.6859.6858.0158.6857.8498,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...