STOCKS ATTEMPT REBOUND AHEAD OF POWELL APPEARANCE

Shares of Bed Bath & Beyond sink after retailer unveils plans to raise US$1B via equity offering

Westamerica Bancorporation (WABC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

56.87

+0.24

(+0.42%)

As of 01:08PM EST. Market open.

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	56.35	56.94	56.21	56.87	56.87	39,390
Feb 06, 2023	56.47	57.12	55.98	56.63	56.63	166,400
Feb 03, 2023	55.52	56.62	55.52	56.51	56.51	336,500
Feb 03, 2023	0.42 Dividend
Feb 02, 2023	55.79	56.92	55.71	55.99	55.57	263,900
Feb 01, 2023	55.56	56.13	55.27	55.41	54.99	191,300
Jan 31, 2023	55.12	55.66	54.74	55.56	55.14	151,600
Jan 30, 2023	55.15	55.84	54.66	54.80	54.39	153,800
Jan 27, 2023	55.40	55.84	55.02	55.23	54.82	127,000
Jan 26, 2023	55.61	55.70	55.05	55.40	54.98	106,400
Jan 25, 2023	55.20	55.64	54.90	55.47	55.05	117,100
Jan 24, 2023	55.33	56.15	54.68	55.48	55.06	298,300
Jan 23, 2023	56.27	56.40	55.16	55.38	54.96	275,200
Jan 20, 2023	56.94	56.94	55.03	55.98	55.56	221,300
Jan 19, 2023	56.64	56.94	54.19	54.27	53.86	333,000
Jan 18, 2023	57.64	57.73	56.14	56.27	55.85	154,900
Jan 17, 2023	58.30	58.30	57.51	57.64	57.21	135,100
Jan 13, 2023	57.77	58.29	56.93	58.16	57.72	214,200
Jan 12, 2023	57.68	58.32	57.33	57.86	57.43	189,500
Jan 11, 2023	57.54	57.80	57.15	57.48	57.05	297,000
Jan 10, 2023	57.64	58.23	57.32	57.33	56.90	168,900
Jan 09, 2023	58.87	58.92	57.61	57.76	57.33	204,600
Jan 06, 2023	57.41	58.71	57.32	58.32	57.88	138,800
Jan 05, 2023	57.94	58.10	56.80	57.06	56.63	214,300
Jan 04, 2023	58.30	59.14	57.93	58.24	57.80	202,900
Jan 03, 2023	59.36	59.63	58.02	58.34	57.90	175,000
Dec 30, 2022	58.98	59.24	58.70	59.01	58.57	88,200
Dec 29, 2022	58.55	59.54	58.31	59.09	58.65	124,700
Dec 28, 2022	58.68	59.11	58.38	58.48	58.04	110,400
Dec 27, 2022	58.90	59.33	58.40	58.75	58.31	138,800
Dec 23, 2022	58.02	58.78	57.89	58.59	58.15	183,500
Dec 22, 2022	58.50	58.50	57.73	58.00	57.56	161,300
Dec 21, 2022	58.00	58.81	57.99	58.48	58.04	256,000
Dec 20, 2022	57.32	58.92	57.03	57.60	57.17	162,300
Dec 19, 2022	56.47	57.89	56.41	57.50	57.07	201,900
Dec 16, 2022	56.46	56.75	55.85	56.21	55.79	1,223,100
Dec 15, 2022	57.00	57.20	56.17	56.59	56.17	237,800
Dec 14, 2022	58.10	58.55	57.19	57.22	56.79	284,400
Dec 13, 2022	58.91	59.48	57.56	58.05	57.61	255,100
Dec 12, 2022	58.28	58.59	57.79	58.19	57.75	188,100
Dec 09, 2022	58.95	58.97	58.25	58.28	57.84	109,500
Dec 08, 2022	59.54	59.66	58.62	59.00	58.56	117,000
Dec 07, 2022	60.06	60.24	59.25	59.35	58.90	112,700
Dec 06, 2022	59.99	60.42	59.23	60.01	59.56	176,400
Dec 05, 2022	61.29	61.68	59.73	60.00	59.55	154,700
Dec 02, 2022	61.17	61.74	59.60	61.69	61.23	111,000
Dec 01, 2022	61.51	61.80	60.39	61.56	61.10	134,400
Nov 30, 2022	59.84	61.87	58.49	61.75	61.29	275,200
Nov 29, 2022	59.78	60.17	59.67	59.95	59.50	84,200
Nov 28, 2022	60.72	60.85	59.69	59.88	59.43	104,400
Nov 25, 2022	60.81	61.21	60.62	61.00	60.54	45,000
Nov 23, 2022	62.01	62.11	60.29	60.35	59.90	116,500
Nov 22, 2022	62.17	62.31	61.50	61.86	61.40	131,100
Nov 21, 2022	62.09	62.74	61.77	61.99	61.52	152,300
Nov 18, 2022	61.79	62.46	61.32	61.92	61.46	121,600
Nov 17, 2022	60.64	61.33	60.36	61.03	60.57	117,200
Nov 16, 2022	61.36	61.58	60.56	60.87	60.41	108,900
Nov 15, 2022	61.65	62.30	61.08	61.41	60.95	95,000
Nov 14, 2022	61.72	62.53	61.28	61.32	60.86	158,600
Nov 11, 2022	63.49	63.82	61.57	61.60	61.14	131,900
Nov 10, 2022	62.49	63.86	62.19	63.39	62.91	173,400
Nov 09, 2022	61.78	62.35	61.37	61.37	60.91	78,500
Nov 08, 2022	61.86	62.75	61.44	61.97	61.51	137,100
Nov 07, 2022	61.31	61.89	61.10	61.80	61.34	161,200
Nov 04, 2022	60.42	61.25	60.24	61.22	60.76	129,700
Nov 04, 2022	0.42 Dividend
Nov 03, 2022	60.92	61.03	60.36	60.55	59.68	81,200
Nov 02, 2022	62.29	62.75	60.82	61.41	60.53	164,800
Nov 01, 2022	63.09	63.29	62.33	62.62	61.72	134,100
Oct 31, 2022	62.78	63.60	62.22	62.73	61.83	191,700
Oct 28, 2022	61.91	63.24	61.91	63.02	62.11	173,200
Oct 27, 2022	62.60	63.21	61.43	61.50	60.62	175,900
Oct 26, 2022	61.94	63.08	61.63	62.32	61.42	180,300
Oct 25, 2022	60.36	61.98	60.36	61.69	60.80	259,100
Oct 24, 2022	58.18	61.32	58.18	60.26	59.39	278,300
Oct 21, 2022	54.43	57.81	54.18	57.66	56.83	210,100
Oct 20, 2022	54.15	55.10	53.48	53.88	53.10	272,800
Oct 19, 2022	54.74	55.05	53.51	54.43	53.65	179,900
Oct 18, 2022	55.69	55.89	55.00	55.13	54.34	89,600
Oct 17, 2022	54.81	55.37	54.81	55.13	54.34	121,600
Oct 14, 2022	54.47	55.31	54.21	54.43	53.65	108,100
Oct 13, 2022	52.50	54.80	52.50	54.32	53.54	152,300
Oct 12, 2022	53.17	53.47	52.76	52.86	52.10	108,000
Oct 11, 2022	52.61	53.42	52.57	53.27	52.50	136,900
Oct 10, 2022	52.38	53.20	52.28	52.61	51.85	80,400
Oct 07, 2022	53.06	53.33	52.04	52.22	51.47	107,200
Oct 06, 2022	53.65	53.97	53.01	53.11	52.35	112,100
Oct 05, 2022	53.68	54.00	53.30	53.63	52.86	91,700
Oct 04, 2022	53.78	54.56	53.30	54.12	53.34	137,300
Oct 03, 2022	52.87	53.51	52.46	53.27	52.50	150,700
Sept 30, 2022	52.70	53.69	52.27	52.29	51.54	158,800
Sept 29, 2022	53.96	54.11	52.60	52.70	51.94	149,900
Sept 28, 2022	54.72	55.01	54.28	54.44	53.66	136,900
Sept 27, 2022	55.38	55.54	54.26	54.58	53.79	128,900
Sept 26, 2022	55.06	55.73	55.06	55.12	54.33	112,800
Sept 23, 2022	55.16	55.39	54.57	55.29	54.49	110,100
Sept 22, 2022	55.94	55.94	54.92	55.31	54.51	185,800
Sept 21, 2022	55.84	56.75	55.73	55.73	54.93	115,200
Sept 20, 2022	54.89	56.03	54.59	55.77	54.97	166,700
Sept 19, 2022	54.45	55.23	54.23	54.98	54.19	92,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,738.62+109.70(+0.53%)

S&P 5004,146.15+35.07(+0.85%)

DOW34,068.43+177.41(+0.52%)

CAD/USD0.7460+0.0023(+0.30%)

CRUDE OIL77.02+2.91(+3.93%)

BTC-CAD31,216.16+176.91(+0.57%)

STOCKS ATTEMPT REBOUND AHEAD OF POWELL APPEARANCE

Westamerica Bancorporation (WABC)

S&P/TSX
20,738.62
+109.70(+0.53%)

S&P 500
4,146.15
+35.07(+0.85%)

DOW
34,068.43
+177.41(+0.52%)

CAD/USD
0.7460
+0.0023(+0.30%)

CRUDE OIL
77.02
+2.91(+3.93%)

BTC-CAD
31,216.16
+176.91(+0.57%)