Canada markets close in 5 hours 11 minutes

Westamerica Bancorporation (WABC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.56-0.25 (-0.50%)
As of 10:45AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202448.5848.7348.4348.5648.569,420
Mar 27, 202447.4348.8147.4348.8148.81111,900
Mar 26, 202447.3747.3746.9447.2647.2675,600
Mar 25, 202447.6348.1247.0347.1447.1459,500
Mar 22, 202448.0148.0146.8647.2947.2993,300
Mar 21, 202447.8948.7247.3847.8847.88150,000
Mar 20, 202446.2948.0546.2147.6147.61118,200
Mar 19, 202446.3946.8746.2046.3746.37117,100
Mar 18, 202446.6947.2446.1146.3246.32122,900
Mar 15, 202446.0147.0646.0146.8946.89330,400
Mar 14, 202447.1647.1645.8746.3346.33154,800
Mar 13, 202446.9847.6846.9847.3347.33120,700
Mar 12, 202448.0048.0746.9947.0247.02112,300
Mar 11, 202448.0248.3047.8247.9647.9668,000
Mar 08, 202448.4448.7747.7548.3848.38134,800
Mar 07, 202447.9748.1547.3047.7347.73106,900
Mar 06, 202447.9048.6746.8647.4847.48228,200
Mar 05, 202446.0348.1445.3847.8947.89199,200
Mar 04, 202445.8246.7345.5445.8645.86213,200
Mar 01, 202445.4846.0744.9246.0746.07146,900
Feb 29, 202445.6346.0645.1045.7145.71112,100
Feb 28, 202445.2045.2744.8044.8444.84141,600
Feb 27, 202445.9246.2145.3845.5945.5974,800
Feb 26, 202446.0446.2645.3845.6045.60108,300
Feb 23, 202445.6346.4945.5046.1846.1883,800
Feb 22, 202446.0146.4645.5245.8245.8296,500
Feb 21, 202446.4846.7046.0646.2446.24163,600
Feb 20, 202446.2147.1846.2146.4146.41132,500
Feb 16, 202447.1247.6646.6546.7246.72262,900
Feb 15, 202446.0647.6945.9247.2447.24139,300
Feb 14, 202445.2545.6944.8345.6045.60122,400
Feb 13, 202444.8045.1544.0544.7444.74207,600
Feb 12, 202445.1046.3045.1045.8645.86137,600
Feb 09, 202444.6845.2144.1045.1045.10107,300
Feb 08, 202444.6244.9444.1644.6744.67204,300
Feb 07, 202445.1845.1843.8244.5744.57209,300
Feb 06, 202445.4246.4544.5244.9844.98303,500
Feb 05, 202445.8145.9045.3345.3745.37119,300
Feb 02, 202445.6846.6945.6846.3246.32168,600
Feb 02, 20240.44 Dividend
Feb 01, 202448.0848.5745.7146.9946.55165,200
Jan 31, 202449.0749.4247.5747.7247.27167,700
Jan 30, 202449.2250.3549.0949.4048.94137,600
Jan 29, 202448.2449.1848.0249.1848.72269,800
Jan 26, 202448.3948.6447.4748.1547.70200,100
Jan 25, 202449.9550.0047.0847.8147.36418,500
Jan 24, 202449.4950.6648.9549.7049.23319,600
Jan 23, 202452.1952.1949.0649.4949.03316,100
Jan 22, 202450.6051.7749.6651.6351.15417,000
Jan 19, 202452.1152.1148.2549.7949.32367,900
Jan 18, 202453.0053.0052.0552.1151.62139,200
Jan 17, 202452.8153.6252.5152.8852.38203,300
Jan 16, 202453.8054.0352.9153.2652.76150,900
Jan 12, 202455.0255.2453.7554.3953.88126,300
Jan 11, 202455.0555.3553.2854.4953.98207,900
Jan 10, 202454.7655.3554.5855.3354.8195,900
Jan 09, 202454.8955.1554.6355.0154.49123,500
Jan 08, 202454.7256.3254.6955.5855.0674,500
Jan 05, 202455.0255.9454.7054.9454.43127,200
Jan 04, 202454.7655.6354.7655.5054.9889,200
Jan 03, 202456.0956.2554.4654.5654.05117,900
Jan 02, 202456.0157.0956.0156.3155.7882,000
Dec 29, 202357.0357.2656.2256.4155.8879,500
Dec 28, 202356.8057.2856.6357.2156.6791,700
Dec 27, 202357.1057.2656.7757.0156.4860,500
Dec 26, 202356.7457.2356.4956.9656.4377,600
Dec 22, 202356.2656.6855.8156.3555.8279,400
Dec 21, 202356.2456.2455.4356.0755.5480,900
Dec 20, 202356.5257.9655.7355.7355.21195,000
Dec 19, 202356.5256.9455.9356.4855.95191,100
Dec 18, 202356.8856.8855.9156.3455.81165,100
Dec 15, 202356.0457.5555.6856.6856.15462,000
Dec 14, 202356.8657.4655.5855.6955.17258,700
Dec 13, 202353.8156.1253.2756.0055.48186,700
Dec 12, 202354.2654.4853.3953.4652.9689,500
Dec 11, 202353.9554.6353.8154.5454.0391,000
Dec 08, 202353.9254.7453.6654.0053.4992,400
Dec 07, 202353.4754.1953.0654.0053.49160,600
Dec 06, 202353.6854.4553.0153.2552.75380,300
Dec 05, 202353.1953.6752.2353.1952.69134,100
Dec 04, 202351.9453.2751.0853.2252.7298,700
Dec 01, 202350.4053.0349.9552.3851.89204,600
Nov 30, 202350.2150.7549.6050.7150.24150,700
Nov 29, 202349.7450.6049.1450.0249.55124,300
Nov 28, 202348.8549.6748.2049.5849.12108,600
Nov 27, 202348.6549.1948.3548.9848.5278,800
Nov 24, 202348.7349.2048.4048.8348.3734,800
Nov 22, 202349.1349.3548.4648.7248.26108,000
Nov 21, 202349.8549.8548.6748.7548.2961,700
Nov 20, 202350.2351.0049.9049.9549.4876,100
Nov 17, 202350.1551.2550.1450.2249.75118,000
Nov 16, 202350.3950.4649.4750.0149.5485,000
Nov 15, 202350.1351.0250.1350.6050.13126,800
Nov 14, 202349.2950.8548.5650.4549.98133,100
Nov 13, 202346.8647.9346.3247.8247.3790,800
Nov 10, 202347.1247.2046.2946.9446.50125,600
Nov 09, 202346.8247.3246.2746.7646.32153,500
Nov 08, 202348.3448.3446.9747.1346.69144,200
Nov 07, 202349.0149.4348.0148.2347.7892,100
Nov 06, 202349.3649.5148.5948.9648.5093,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...