Westamerica Bancorporation (WABC)
NASDAQ: WABC · Real-Time Price · USD
50.35
-0.55 (-1.08%)
Mar 28, 2025, 4:00 PM EDT - Market closed
WABC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 50.77 | 50.98 | 49.97 | 50.35 | 50.35 | -1.08% | 144,858 |
Mar 27, 2025 | 51.43 | 51.80 | 50.79 | 50.90 | 50.90 | -0.95% | 138,829 |
Mar 26, 2025 | 51.56 | 52.24 | 51.13 | 51.39 | 51.39 | 0.04% | 105,987 |
Mar 25, 2025 | 52.21 | 52.31 | 51.35 | 51.37 | 51.37 | -1.25% | 137,281 |
Mar 24, 2025 | 51.74 | 52.34 | 51.54 | 52.02 | 52.02 | 1.82% | 140,667 |
Mar 21, 2025 | 51.40 | 51.68 | 50.59 | 51.09 | 51.09 | -0.58% | 419,035 |
Mar 20, 2025 | 51.35 | 52.11 | 50.90 | 51.39 | 51.39 | -0.73% | 217,993 |
Mar 19, 2025 | 51.10 | 52.13 | 51.10 | 51.77 | 51.77 | 1.43% | 168,487 |
Mar 18, 2025 | 51.02 | 51.79 | 50.53 | 51.04 | 51.04 | -0.25% | 147,671 |
Mar 17, 2025 | 51.25 | 51.89 | 50.66 | 51.17 | 51.17 | -0.58% | 171,978 |
Mar 14, 2025 | 50.50 | 51.55 | 50.50 | 51.47 | 51.47 | 2.92% | 154,149 |
Mar 13, 2025 | 49.87 | 50.44 | 49.86 | 50.01 | 50.01 | 0.54% | 140,694 |
Mar 12, 2025 | 49.88 | 50.14 | 49.34 | 49.74 | 49.74 | 0.18% | 157,287 |
Mar 11, 2025 | 49.60 | 50.14 | 49.38 | 49.65 | 49.65 | 0.42% | 221,220 |
Mar 10, 2025 | 50.89 | 51.39 | 49.20 | 49.44 | 49.44 | -2.66% | 251,987 |
Mar 7, 2025 | 50.67 | 51.35 | 50.28 | 50.79 | 50.79 | 0.02% | 138,271 |
Mar 6, 2025 | 50.04 | 50.84 | 49.64 | 50.78 | 50.78 | 0.95% | 212,838 |
Mar 5, 2025 | 50.38 | 50.97 | 49.62 | 50.30 | 50.30 | 0.20% | 260,894 |
Mar 4, 2025 | 51.34 | 51.34 | 50.14 | 50.20 | 50.20 | -2.98% | 165,839 |
Mar 3, 2025 | 51.98 | 52.84 | 51.42 | 51.74 | 51.74 | -0.73% | 136,031 |
Feb 28, 2025 | 51.80 | 52.24 | 51.40 | 52.12 | 52.12 | 0.97% | 177,131 |
Feb 27, 2025 | 49.94 | 51.78 | 49.77 | 51.62 | 51.62 | 2.95% | 215,421 |
Feb 26, 2025 | 49.85 | 50.20 | 49.45 | 50.14 | 50.14 | 0.50% | 122,276 |
Feb 25, 2025 | 49.70 | 50.49 | 49.60 | 49.89 | 49.89 | 0.97% | 111,348 |
Feb 24, 2025 | 49.57 | 49.94 | 49.34 | 49.41 | 49.41 | 0.43% | 131,398 |
Feb 21, 2025 | 50.54 | 50.59 | 49.18 | 49.20 | 49.20 | -1.66% | 132,252 |
Feb 20, 2025 | 49.69 | 50.25 | 49.01 | 50.03 | 50.03 | 0.26% | 121,204 |
Feb 19, 2025 | 49.69 | 50.29 | 49.59 | 49.90 | 49.90 | -0.62% | 109,943 |
Feb 18, 2025 | 50.00 | 50.50 | 49.73 | 50.21 | 50.21 | 0.50% | 96,978 |
Feb 14, 2025 | 49.84 | 50.63 | 49.69 | 49.96 | 49.96 | 0.32% | 84,697 |
Feb 13, 2025 | 49.66 | 50.09 | 49.26 | 49.80 | 49.80 | 0.91% | 114,722 |
Feb 12, 2025 | 49.97 | 50.29 | 49.34 | 49.35 | 49.35 | -2.97% | 106,268 |
Feb 11, 2025 | 49.91 | 51.23 | 49.91 | 50.86 | 50.86 | 0.87% | 147,938 |
Feb 10, 2025 | 51.08 | 51.08 | 50.23 | 50.42 | 50.42 | -0.96% | 117,901 |
Feb 7, 2025 | 51.41 | 51.54 | 49.63 | 50.91 | 50.91 | -1.49% | 106,525 |
Feb 6, 2025 | 51.61 | 51.88 | 51.28 | 51.68 | 51.68 | 0.45% | 66,961 |
Feb 5, 2025 | 51.53 | 51.62 | 51.01 | 51.45 | 51.45 | 0.14% | 69,624 |
Feb 4, 2025 | 50.07 | 51.40 | 50.07 | 51.38 | 51.38 | 2.31% | 104,598 |
Feb 3, 2025 | 50.17 | 50.91 | 49.72 | 50.22 | 50.22 | -2.98% | 127,164 |
Jan 31, 2025 | 51.68 | 52.30 | 51.29 | 51.76 | 51.31 | -0.04% | 94,310 |
Jan 30, 2025 | 52.02 | 52.36 | 51.37 | 51.78 | 51.33 | 0.37% | 96,830 |
Jan 29, 2025 | 51.76 | 52.51 | 51.17 | 51.59 | 51.14 | -0.86% | 73,363 |
Jan 28, 2025 | 52.25 | 52.68 | 51.52 | 52.04 | 51.59 | -0.74% | 94,088 |
Jan 27, 2025 | 51.70 | 52.85 | 51.64 | 52.43 | 51.98 | 1.20% | 184,284 |
Jan 24, 2025 | 51.62 | 51.86 | 50.91 | 51.81 | 51.36 | 0.72% | 88,822 |
Jan 23, 2025 | 51.48 | 52.09 | 51.08 | 51.44 | 50.99 | -0.27% | 109,086 |
Jan 22, 2025 | 52.08 | 52.27 | 51.25 | 51.58 | 51.13 | -1.38% | 142,938 |
Jan 21, 2025 | 52.91 | 53.86 | 52.27 | 52.30 | 51.85 | -0.21% | 125,011 |
Jan 17, 2025 | 51.56 | 52.73 | 51.25 | 52.41 | 51.96 | 2.04% | 139,829 |
Jan 16, 2025 | 51.88 | 52.07 | 50.89 | 51.36 | 50.91 | -1.06% | 149,369 |