Canada markets closed

Westamerica Bancorporation (WABC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.03+1.36 (+2.36%)
As of 01:31PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 202258.0159.1056.7659.0359.0338,140
May 20, 202257.1857.9656.6157.6757.67185,000
May 19, 202257.3657.5956.4156.6656.66136,100
May 18, 202257.8658.2657.4557.6657.66198,900
May 17, 202257.7858.2757.3357.9657.9666,800
May 16, 202257.3758.7856.7157.1757.1766,400
May 13, 202257.9858.6657.1257.4357.4395,200
May 12, 202257.6858.2256.8557.7757.7795,800
May 11, 202257.5858.5157.4557.6357.6389,500
May 10, 202258.2858.8356.9457.2757.27140,600
May 09, 202257.6458.5257.3358.2458.2499,800
May 06, 202258.1658.3057.2857.9257.9288,300
May 06, 20220.42 Dividend
May 05, 202259.6859.6858.0158.6858.2698,700
May 04, 202258.3759.6458.3759.6059.17115,100
May 03, 202259.0259.2258.3758.3757.95100,100
May 02, 202258.7659.8758.4159.1258.70141,100
Apr 29, 202259.9259.9258.6158.9258.50125,400
Apr 28, 202259.4160.3658.8460.2059.77117,200
Apr 27, 202258.8659.3258.5559.0258.60141,300
Apr 26, 202260.5761.1058.6858.9958.57160,100
Apr 25, 202261.1961.8060.8660.9860.54170,300
Apr 22, 202260.0861.7760.0561.3060.86186,100
Apr 21, 202259.9560.9759.2860.4660.03185,700
Apr 20, 202259.4660.6059.3859.4959.06100,600
Apr 19, 202258.5359.4958.5359.3958.96153,300
Apr 18, 202258.5958.9458.1258.5958.1766,100
Apr 14, 202259.5959.8758.5659.0458.6263,800
Apr 13, 202259.1159.6658.6059.5759.1466,800
Apr 12, 202259.2859.7758.9459.1258.70125,200
Apr 11, 202259.1560.1858.8159.0658.6495,000
Apr 08, 202260.0460.0458.8659.1558.7379,800
Apr 07, 202260.2760.4059.1559.5959.1688,100
Apr 06, 202260.3560.9459.7960.0259.59141,100
Apr 05, 202260.8861.5560.0260.3559.92122,900
Apr 04, 202260.5160.9959.4960.8960.45182,400
Apr 01, 202260.4761.4459.8960.5960.16128,900
Mar 31, 202260.4661.1660.0060.5060.07100,700
Mar 30, 202262.1562.6460.0160.4760.0474,400
Mar 29, 202262.1562.6761.4462.3861.93104,600
Mar 28, 202261.7461.7460.7461.5861.1466,200
Mar 25, 202260.6662.2860.1162.1261.6865,400
Mar 24, 202260.1860.5059.5760.4259.9970,300
Mar 23, 202261.1661.1659.5559.7959.3685,700
Mar 22, 202261.3561.8960.8661.2660.8288,400
Mar 21, 202260.9261.3060.2260.9660.5265,200
Mar 18, 202262.1062.1060.2360.6060.17187,100
Mar 17, 202262.3862.9962.1362.4361.98123,700
Mar 16, 202262.8463.4362.2062.7662.31147,500
Mar 15, 202262.4462.9462.1762.4061.95164,800
Mar 14, 202262.0063.4161.7562.4161.96117,600
Mar 11, 202260.2761.7459.9161.5861.1491,300
Mar 10, 202258.6760.0158.3860.0159.5875,000
Mar 09, 202259.8960.6358.9759.0658.6456,900
Mar 08, 202258.9260.3358.8658.8958.4797,600
Mar 07, 202259.5860.0858.3758.6758.2584,600
Mar 04, 202259.2559.8659.0959.6059.1789,500
Mar 03, 202259.8360.0559.1060.0559.6268,100
Mar 02, 202258.6460.2558.6459.6859.2583,700
Mar 01, 202259.0059.8157.6858.2457.82198,300
Feb 28, 202258.4859.6257.7659.3258.90113,800
Feb 25, 202257.8859.3657.8859.2358.8180,400
Feb 24, 202257.2357.5555.6857.5457.1399,600
Feb 23, 202260.0760.0758.3458.4958.0784,000
Feb 22, 202259.9960.5159.2959.7159.2881,600
Feb 18, 202259.3260.6059.3259.9259.49111,300
Feb 17, 202260.0760.5959.3059.3558.93152,200
Feb 16, 202259.5260.8259.5260.6660.2364,000
Feb 15, 202259.6560.4759.1159.9259.4962,800
Feb 14, 202260.0960.0958.7358.9958.57108,900
Feb 11, 202258.6859.7458.4159.2458.8290,400
Feb 10, 202258.4659.0758.4158.7058.28179,500
Feb 09, 202259.4459.5158.2758.5258.10116,000
Feb 08, 202258.8759.9758.8459.3258.9066,600
Feb 07, 202257.8958.6357.7058.5758.1579,000
Feb 04, 202257.7458.5957.1257.8657.4579,600
Feb 04, 20220.42 Dividend
Feb 03, 202257.8758.9857.8158.0757.2471,100
Feb 02, 202258.1258.3357.3557.8757.0486,200
Feb 01, 202257.8558.3857.3258.1857.3569,200
Jan 31, 202257.1558.2056.5958.0857.2593,700
Jan 28, 202257.7758.2056.3157.6856.8580,200
Jan 27, 202258.5359.3457.2257.6456.8190,400
Jan 26, 202259.7360.0157.6658.5157.6793,800
Jan 25, 202259.4559.6757.8159.4758.62141,800
Jan 24, 202257.8959.7457.8959.4558.60165,300
Jan 21, 202257.8159.7957.6758.5457.70155,800
Jan 20, 202258.8859.6558.5059.0058.15110,900
Jan 19, 202260.3961.1458.8258.9358.0958,700
Jan 18, 202260.3360.8359.9160.2059.3473,700
Jan 14, 202259.1860.4758.5760.3359.4690,500
Jan 13, 202259.5160.1259.4559.8258.9639,500
Jan 12, 202259.1159.8858.9559.3158.4658,800
Jan 11, 202260.8860.8859.0859.5858.7358,900
Jan 10, 202259.7360.7759.1960.6259.75124,500
Jan 07, 202259.8160.0059.1559.5658.7187,600
Jan 06, 202259.2659.8959.1459.7858.9270,700
Jan 05, 202258.8759.6158.7158.7857.9459,000
Jan 04, 202258.7459.5358.6058.7057.8680,300
Jan 03, 202258.0058.9957.8158.4757.6384,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...