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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	58.01	59.10	56.76	59.03	59.03	38,140
May 20, 2022	57.18	57.96	56.61	57.67	57.67	185,000
May 19, 2022	57.36	57.59	56.41	56.66	56.66	136,100
May 18, 2022	57.86	58.26	57.45	57.66	57.66	198,900
May 17, 2022	57.78	58.27	57.33	57.96	57.96	66,800
May 16, 2022	57.37	58.78	56.71	57.17	57.17	66,400
May 13, 2022	57.98	58.66	57.12	57.43	57.43	95,200
May 12, 2022	57.68	58.22	56.85	57.77	57.77	95,800
May 11, 2022	57.58	58.51	57.45	57.63	57.63	89,500
May 10, 2022	58.28	58.83	56.94	57.27	57.27	140,600
May 09, 2022	57.64	58.52	57.33	58.24	58.24	99,800
May 06, 2022	58.16	58.30	57.28	57.92	57.92	88,300
May 06, 2022	0.42 Dividend
May 05, 2022	59.68	59.68	58.01	58.68	58.26	98,700
May 04, 2022	58.37	59.64	58.37	59.60	59.17	115,100
May 03, 2022	59.02	59.22	58.37	58.37	57.95	100,100
May 02, 2022	58.76	59.87	58.41	59.12	58.70	141,100
Apr 29, 2022	59.92	59.92	58.61	58.92	58.50	125,400
Apr 28, 2022	59.41	60.36	58.84	60.20	59.77	117,200
Apr 27, 2022	58.86	59.32	58.55	59.02	58.60	141,300
Apr 26, 2022	60.57	61.10	58.68	58.99	58.57	160,100
Apr 25, 2022	61.19	61.80	60.86	60.98	60.54	170,300
Apr 22, 2022	60.08	61.77	60.05	61.30	60.86	186,100
Apr 21, 2022	59.95	60.97	59.28	60.46	60.03	185,700
Apr 20, 2022	59.46	60.60	59.38	59.49	59.06	100,600
Apr 19, 2022	58.53	59.49	58.53	59.39	58.96	153,300
Apr 18, 2022	58.59	58.94	58.12	58.59	58.17	66,100
Apr 14, 2022	59.59	59.87	58.56	59.04	58.62	63,800
Apr 13, 2022	59.11	59.66	58.60	59.57	59.14	66,800
Apr 12, 2022	59.28	59.77	58.94	59.12	58.70	125,200
Apr 11, 2022	59.15	60.18	58.81	59.06	58.64	95,000
Apr 08, 2022	60.04	60.04	58.86	59.15	58.73	79,800
Apr 07, 2022	60.27	60.40	59.15	59.59	59.16	88,100
Apr 06, 2022	60.35	60.94	59.79	60.02	59.59	141,100
Apr 05, 2022	60.88	61.55	60.02	60.35	59.92	122,900
Apr 04, 2022	60.51	60.99	59.49	60.89	60.45	182,400
Apr 01, 2022	60.47	61.44	59.89	60.59	60.16	128,900
Mar 31, 2022	60.46	61.16	60.00	60.50	60.07	100,700
Mar 30, 2022	62.15	62.64	60.01	60.47	60.04	74,400
Mar 29, 2022	62.15	62.67	61.44	62.38	61.93	104,600
Mar 28, 2022	61.74	61.74	60.74	61.58	61.14	66,200
Mar 25, 2022	60.66	62.28	60.11	62.12	61.68	65,400
Mar 24, 2022	60.18	60.50	59.57	60.42	59.99	70,300
Mar 23, 2022	61.16	61.16	59.55	59.79	59.36	85,700
Mar 22, 2022	61.35	61.89	60.86	61.26	60.82	88,400
Mar 21, 2022	60.92	61.30	60.22	60.96	60.52	65,200
Mar 18, 2022	62.10	62.10	60.23	60.60	60.17	187,100
Mar 17, 2022	62.38	62.99	62.13	62.43	61.98	123,700
Mar 16, 2022	62.84	63.43	62.20	62.76	62.31	147,500
Mar 15, 2022	62.44	62.94	62.17	62.40	61.95	164,800
Mar 14, 2022	62.00	63.41	61.75	62.41	61.96	117,600
Mar 11, 2022	60.27	61.74	59.91	61.58	61.14	91,300
Mar 10, 2022	58.67	60.01	58.38	60.01	59.58	75,000
Mar 09, 2022	59.89	60.63	58.97	59.06	58.64	56,900
Mar 08, 2022	58.92	60.33	58.86	58.89	58.47	97,600
Mar 07, 2022	59.58	60.08	58.37	58.67	58.25	84,600
Mar 04, 2022	59.25	59.86	59.09	59.60	59.17	89,500
Mar 03, 2022	59.83	60.05	59.10	60.05	59.62	68,100
Mar 02, 2022	58.64	60.25	58.64	59.68	59.25	83,700
Mar 01, 2022	59.00	59.81	57.68	58.24	57.82	198,300
Feb 28, 2022	58.48	59.62	57.76	59.32	58.90	113,800
Feb 25, 2022	57.88	59.36	57.88	59.23	58.81	80,400
Feb 24, 2022	57.23	57.55	55.68	57.54	57.13	99,600
Feb 23, 2022	60.07	60.07	58.34	58.49	58.07	84,000
Feb 22, 2022	59.99	60.51	59.29	59.71	59.28	81,600
Feb 18, 2022	59.32	60.60	59.32	59.92	59.49	111,300
Feb 17, 2022	60.07	60.59	59.30	59.35	58.93	152,200
Feb 16, 2022	59.52	60.82	59.52	60.66	60.23	64,000
Feb 15, 2022	59.65	60.47	59.11	59.92	59.49	62,800
Feb 14, 2022	60.09	60.09	58.73	58.99	58.57	108,900
Feb 11, 2022	58.68	59.74	58.41	59.24	58.82	90,400
Feb 10, 2022	58.46	59.07	58.41	58.70	58.28	179,500
Feb 09, 2022	59.44	59.51	58.27	58.52	58.10	116,000
Feb 08, 2022	58.87	59.97	58.84	59.32	58.90	66,600
Feb 07, 2022	57.89	58.63	57.70	58.57	58.15	79,000
Feb 04, 2022	57.74	58.59	57.12	57.86	57.45	79,600
Feb 04, 2022	0.42 Dividend
Feb 03, 2022	57.87	58.98	57.81	58.07	57.24	71,100
Feb 02, 2022	58.12	58.33	57.35	57.87	57.04	86,200
Feb 01, 2022	57.85	58.38	57.32	58.18	57.35	69,200
Jan 31, 2022	57.15	58.20	56.59	58.08	57.25	93,700
Jan 28, 2022	57.77	58.20	56.31	57.68	56.85	80,200
Jan 27, 2022	58.53	59.34	57.22	57.64	56.81	90,400
Jan 26, 2022	59.73	60.01	57.66	58.51	57.67	93,800
Jan 25, 2022	59.45	59.67	57.81	59.47	58.62	141,800
Jan 24, 2022	57.89	59.74	57.89	59.45	58.60	165,300
Jan 21, 2022	57.81	59.79	57.67	58.54	57.70	155,800
Jan 20, 2022	58.88	59.65	58.50	59.00	58.15	110,900
Jan 19, 2022	60.39	61.14	58.82	58.93	58.09	58,700
Jan 18, 2022	60.33	60.83	59.91	60.20	59.34	73,700
Jan 14, 2022	59.18	60.47	58.57	60.33	59.46	90,500
Jan 13, 2022	59.51	60.12	59.45	59.82	58.96	39,500
Jan 12, 2022	59.11	59.88	58.95	59.31	58.46	58,800
Jan 11, 2022	60.88	60.88	59.08	59.58	58.73	58,900
Jan 10, 2022	59.73	60.77	59.19	60.62	59.75	124,500
Jan 07, 2022	59.81	60.00	59.15	59.56	58.71	87,600
Jan 06, 2022	59.26	59.89	59.14	59.78	58.92	70,700
Jan 05, 2022	58.87	59.61	58.71	58.78	57.94	59,000
Jan 04, 2022	58.74	59.53	58.60	58.70	57.86	80,300
Jan 03, 2022	58.00	58.99	57.81	58.47	57.63	84,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,963.44+62.08(+1.59%)

DOW31,860.09+598.19(+1.91%)

CAD/USD0.7817+0.0027(+0.35%)

CRUDE OIL109.91-0.37(-0.34%)

BTC-CAD38,563.61-46.48(-0.12%)

Westamerica Bancorporation (WABC)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,963.44
+62.08(+1.59%)

DOW
31,860.09
+598.19(+1.91%)

CAD/USD
0.7817
+0.0027(+0.35%)

CRUDE OIL
109.91
-0.37(-0.34%)

BTC-CAD
38,563.61
-46.48(-0.12%)