Canada markets close in 2 hours 51 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202356.3556.9456.2156.8756.8739,390
Feb 06, 202356.4757.1255.9856.6356.63166,400
Feb 03, 202355.5256.6255.5256.5156.51336,500
Feb 03, 20230.42 Dividend
Feb 02, 202355.7956.9255.7155.9955.57263,900
Feb 01, 202355.5656.1355.2755.4154.99191,300
Jan 31, 202355.1255.6654.7455.5655.14151,600
Jan 30, 202355.1555.8454.6654.8054.39153,800
Jan 27, 202355.4055.8455.0255.2354.82127,000
Jan 26, 202355.6155.7055.0555.4054.98106,400
Jan 25, 202355.2055.6454.9055.4755.05117,100
Jan 24, 202355.3356.1554.6855.4855.06298,300
Jan 23, 202356.2756.4055.1655.3854.96275,200
Jan 20, 202356.9456.9455.0355.9855.56221,300
Jan 19, 202356.6456.9454.1954.2753.86333,000
Jan 18, 202357.6457.7356.1456.2755.85154,900
Jan 17, 202358.3058.3057.5157.6457.21135,100
Jan 13, 202357.7758.2956.9358.1657.72214,200
Jan 12, 202357.6858.3257.3357.8657.43189,500
Jan 11, 202357.5457.8057.1557.4857.05297,000
Jan 10, 202357.6458.2357.3257.3356.90168,900
Jan 09, 202358.8758.9257.6157.7657.33204,600
Jan 06, 202357.4158.7157.3258.3257.88138,800
Jan 05, 202357.9458.1056.8057.0656.63214,300
Jan 04, 202358.3059.1457.9358.2457.80202,900
Jan 03, 202359.3659.6358.0258.3457.90175,000
Dec 30, 202258.9859.2458.7059.0158.5788,200
Dec 29, 202258.5559.5458.3159.0958.65124,700
Dec 28, 202258.6859.1158.3858.4858.04110,400
Dec 27, 202258.9059.3358.4058.7558.31138,800
Dec 23, 202258.0258.7857.8958.5958.15183,500
Dec 22, 202258.5058.5057.7358.0057.56161,300
Dec 21, 202258.0058.8157.9958.4858.04256,000
Dec 20, 202257.3258.9257.0357.6057.17162,300
Dec 19, 202256.4757.8956.4157.5057.07201,900
Dec 16, 202256.4656.7555.8556.2155.791,223,100
Dec 15, 202257.0057.2056.1756.5956.17237,800
Dec 14, 202258.1058.5557.1957.2256.79284,400
Dec 13, 202258.9159.4857.5658.0557.61255,100
Dec 12, 202258.2858.5957.7958.1957.75188,100
Dec 09, 202258.9558.9758.2558.2857.84109,500
Dec 08, 202259.5459.6658.6259.0058.56117,000
Dec 07, 202260.0660.2459.2559.3558.90112,700
Dec 06, 202259.9960.4259.2360.0159.56176,400
Dec 05, 202261.2961.6859.7360.0059.55154,700
Dec 02, 202261.1761.7459.6061.6961.23111,000
Dec 01, 202261.5161.8060.3961.5661.10134,400
Nov 30, 202259.8461.8758.4961.7561.29275,200
Nov 29, 202259.7860.1759.6759.9559.5084,200
Nov 28, 202260.7260.8559.6959.8859.43104,400
Nov 25, 202260.8161.2160.6261.0060.5445,000
Nov 23, 202262.0162.1160.2960.3559.90116,500
Nov 22, 202262.1762.3161.5061.8661.40131,100
Nov 21, 202262.0962.7461.7761.9961.52152,300
Nov 18, 202261.7962.4661.3261.9261.46121,600
Nov 17, 202260.6461.3360.3661.0360.57117,200
Nov 16, 202261.3661.5860.5660.8760.41108,900
Nov 15, 202261.6562.3061.0861.4160.9595,000
Nov 14, 202261.7262.5361.2861.3260.86158,600
Nov 11, 202263.4963.8261.5761.6061.14131,900
Nov 10, 202262.4963.8662.1963.3962.91173,400
Nov 09, 202261.7862.3561.3761.3760.9178,500
Nov 08, 202261.8662.7561.4461.9761.51137,100
Nov 07, 202261.3161.8961.1061.8061.34161,200
Nov 04, 202260.4261.2560.2461.2260.76129,700
Nov 04, 20220.42 Dividend
Nov 03, 202260.9261.0360.3660.5559.6881,200
Nov 02, 202262.2962.7560.8261.4160.53164,800
Nov 01, 202263.0963.2962.3362.6261.72134,100
Oct 31, 202262.7863.6062.2262.7361.83191,700
Oct 28, 202261.9163.2461.9163.0262.11173,200
Oct 27, 202262.6063.2161.4361.5060.62175,900
Oct 26, 202261.9463.0861.6362.3261.42180,300
Oct 25, 202260.3661.9860.3661.6960.80259,100
Oct 24, 202258.1861.3258.1860.2659.39278,300
Oct 21, 202254.4357.8154.1857.6656.83210,100
Oct 20, 202254.1555.1053.4853.8853.10272,800
Oct 19, 202254.7455.0553.5154.4353.65179,900
Oct 18, 202255.6955.8955.0055.1354.3489,600
Oct 17, 202254.8155.3754.8155.1354.34121,600
Oct 14, 202254.4755.3154.2154.4353.65108,100
Oct 13, 202252.5054.8052.5054.3253.54152,300
Oct 12, 202253.1753.4752.7652.8652.10108,000
Oct 11, 202252.6153.4252.5753.2752.50136,900
Oct 10, 202252.3853.2052.2852.6151.8580,400
Oct 07, 202253.0653.3352.0452.2251.47107,200
Oct 06, 202253.6553.9753.0153.1152.35112,100
Oct 05, 202253.6854.0053.3053.6352.8691,700
Oct 04, 202253.7854.5653.3054.1253.34137,300
Oct 03, 202252.8753.5152.4653.2752.50150,700
Sept 30, 202252.7053.6952.2752.2951.54158,800
Sept 29, 202253.9654.1152.6052.7051.94149,900
Sept 28, 202254.7255.0154.2854.4453.66136,900
Sept 27, 202255.3855.5454.2654.5853.79128,900
Sept 26, 202255.0655.7355.0655.1254.33112,800
Sept 23, 202255.1655.3954.5755.2954.49110,100
Sept 22, 202255.9455.9454.9255.3154.51185,800
Sept 21, 202255.8456.7555.7355.7354.93115,200
Sept 20, 202254.8956.0354.5955.7754.97166,700
Sept 19, 202254.4555.2354.2354.9854.1992,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...