Canada markets closed

Westamerica Bancorporation (WABC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.00+0.75 (+1.41%)
At close: 04:00PM EST
54.00 0.00 (0.00%)
After hours: 05:31PM EST
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202353.4754.1353.0654.0054.00143,341
Dec 06, 202353.6854.4553.0153.2553.25380,300
Dec 05, 202353.1953.6752.2353.1953.19134,100
Dec 04, 202351.9453.2751.0853.2253.2298,700
Dec 01, 202350.4053.0349.9552.3852.38204,600
Nov 30, 202350.2150.7549.6050.7150.71150,700
Nov 29, 202349.7450.6049.1450.0250.02124,300
Nov 28, 202348.8549.6748.2049.5849.58108,600
Nov 27, 202348.6549.1948.3548.9848.9878,800
Nov 24, 202348.7349.2048.4048.8348.8334,800
Nov 22, 202349.1349.3548.4648.7248.72108,000
Nov 21, 202349.8549.8548.6748.7548.7561,700
Nov 20, 202350.2351.0049.9049.9549.9576,100
Nov 17, 202350.1551.2550.1450.2250.22118,000
Nov 16, 202350.3950.4649.4750.0150.0185,000
Nov 15, 202350.1351.0250.1350.6050.60126,800
Nov 14, 202349.2950.8548.5650.4550.45133,100
Nov 13, 202346.8647.9346.3247.8247.8290,800
Nov 10, 202347.1247.2046.2946.9446.94125,600
Nov 09, 202346.8247.3246.2746.7646.76153,500
Nov 08, 202348.3448.3446.9747.1347.13144,200
Nov 07, 202349.0149.4348.0148.2348.2392,100
Nov 06, 202349.3649.5148.5948.9648.9693,500
Nov 03, 202348.3249.8648.1649.3649.36121,200
Nov 03, 20230.44 Dividend
Nov 02, 202346.8448.3446.8448.3247.88106,800
Nov 01, 202346.9547.2546.0146.9046.47125,300
Oct 31, 202347.1547.7546.7847.2446.8194,700
Oct 30, 202346.6447.3846.4347.2446.81187,100
Oct 27, 202347.2447.3845.8046.2545.83245,400
Oct 26, 202345.7447.5845.2147.3846.95121,600
Oct 25, 202345.1346.1944.8145.7845.36148,800
Oct 24, 202345.7046.1045.1145.5145.10128,200
Oct 23, 202345.6146.6444.4545.7245.30219,200
Oct 20, 202345.0046.4944.3945.6745.25261,700
Oct 19, 202345.2245.7243.8344.7744.36188,200
Oct 18, 202345.5745.7144.6044.9244.51178,500
Oct 17, 202343.8946.0143.5645.9645.54213,000
Oct 16, 202343.7144.5243.7143.9943.5979,900
Oct 13, 202344.6044.6043.3243.3642.9756,800
Oct 12, 202344.4044.5543.7644.2343.8389,600
Oct 11, 202344.7745.0344.2544.5544.1447,500
Oct 10, 202344.5745.1244.4044.5744.1686,900
Oct 09, 202344.4145.3644.3644.4444.0465,500
Oct 06, 202343.7145.0043.4644.7544.34136,900
Oct 05, 202343.0443.9243.0443.6743.2788,500
Oct 04, 202342.6043.3042.2843.2242.8387,200
Oct 03, 202342.9643.2142.2942.5942.2074,300
Oct 02, 202343.1143.5342.9443.3042.91152,100
Sept 29, 202342.9143.4542.7343.2542.86139,800
Sept 28, 202342.0642.9042.0642.5942.20148,500
Sept 27, 202342.4842.6041.8942.1341.75103,200
Sept 26, 202342.3143.0942.1542.1941.81100,500
Sept 25, 202342.2842.8042.2842.7042.3148,200
Sept 22, 202342.6542.9842.2642.3441.9549,200
Sept 21, 202342.3043.0342.0242.6042.2172,800
Sept 20, 202342.5943.0542.3342.5142.1269,000
Sept 19, 202342.8443.0342.1542.3141.9292,700
Sept 18, 202343.9344.2342.6642.7342.3492,100
Sept 15, 202344.1144.2643.6743.8343.43690,400
Sept 14, 202343.7544.2143.4444.1743.77120,900
Sept 13, 202343.8843.8842.8943.3742.9885,300
Sept 12, 202343.5243.8943.3343.6843.2881,400
Sept 11, 202343.7044.1843.5043.5243.1295,800
Sept 08, 202343.6044.0443.3543.6043.2084,100
Sept 07, 202343.6444.0243.4043.5243.1278,300
Sept 06, 202344.2344.5443.4543.7043.3090,500
Sept 05, 202344.8444.8443.0144.2343.83109,900
Sept 01, 202344.2745.2844.2745.1844.77115,400
Aug 31, 202343.7944.4043.7144.0343.6394,900
Aug 30, 202344.0644.1043.5843.7843.3894,800
Aug 29, 202344.3844.5343.9444.1343.7368,200
Aug 28, 202343.9944.6743.9944.3843.9892,100
Aug 25, 202344.5944.9443.5743.9243.5243,000
Aug 24, 202343.9944.6943.9644.4644.0687,300
Aug 23, 202343.9844.5443.7944.1843.7885,100
Aug 22, 202345.3645.4044.0244.0643.6693,100
Aug 21, 202345.8345.9245.1645.5345.12115,400
Aug 18, 202345.5846.3545.5845.7745.35136,700
Aug 17, 202346.0546.2845.6645.9345.5158,500
Aug 16, 202346.1246.5645.8845.9645.5498,000
Aug 15, 202346.6547.3246.3146.3345.91145,700
Aug 14, 202347.9347.9347.1047.1546.72101,500
Aug 11, 202348.2048.3047.8048.2447.80104,600
Aug 10, 202349.2949.4547.9848.2447.80180,700
Aug 09, 202348.7149.0748.1649.0048.55168,100
Aug 08, 202348.9048.9847.9248.8048.36107,200
Aug 07, 202349.3449.9549.1849.8749.4292,400
Aug 04, 202348.9649.3948.5649.2648.81125,700
Aug 04, 20230.44 Dividend
Aug 03, 202348.8249.3548.3249.0448.1674,200
Aug 02, 202348.3648.9147.9848.8647.98104,700
Aug 01, 202348.8049.2048.1448.9648.08111,900
Jul 31, 202349.0249.5748.6249.1948.30204,200
Jul 28, 202348.8449.6148.4749.2748.38122,100
Jul 27, 202348.9849.1248.2548.7347.85321,700
Jul 26, 202348.5749.2248.2348.6847.80192,000
Jul 25, 202347.7648.8147.6748.2147.34191,500
Jul 24, 202346.2948.0345.9047.7646.90173,800
Jul 21, 202346.1246.4445.4546.1845.35199,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...