Westamerica Bancorporation (WABC)
NASDAQ: WABC · Real-Time Price · USD
50.01
-0.73 (-1.44%)
At close: Aug 25, 2025, 4:00 PM
50.01
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:00 PM EDT
WABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 50.50 | 50.71 | 49.93 | 50.01 | 50.01 | -1.44% | 96,285 |
| Aug 22, 2025 | 49.00 | 50.99 | 48.76 | 50.74 | 50.74 | 4.19% | 254,544 |
| Aug 21, 2025 | 48.67 | 48.96 | 48.53 | 48.70 | 48.70 | -0.53% | 105,524 |
| Aug 20, 2025 | 49.19 | 49.39 | 48.65 | 48.96 | 48.96 | 0.10% | 137,836 |
| Aug 19, 2025 | 48.96 | 49.81 | 48.81 | 48.91 | 48.91 | -0.10% | 125,287 |
| Aug 18, 2025 | 48.70 | 49.00 | 48.62 | 48.96 | 48.96 | 0.53% | 135,690 |
| Aug 15, 2025 | 49.79 | 50.07 | 48.53 | 48.70 | 48.70 | -1.93% | 223,323 |
| Aug 14, 2025 | 49.54 | 50.31 | 49.09 | 49.66 | 49.66 | -1.02% | 158,083 |
| Aug 13, 2025 | 49.83 | 50.23 | 49.64 | 50.17 | 50.17 | 1.35% | 152,415 |
| Aug 12, 2025 | 47.96 | 49.51 | 47.27 | 49.50 | 49.50 | 3.99% | 171,510 |
| Aug 11, 2025 | 47.59 | 47.91 | 47.50 | 47.60 | 47.60 | 0.04% | 136,640 |
| Aug 8, 2025 | 47.89 | 47.94 | 47.42 | 47.58 | 47.58 | 0.15% | 122,499 |
| Aug 7, 2025 | 47.78 | 47.85 | 47.14 | 47.51 | 47.51 | 0.27% | 120,461 |
| Aug 6, 2025 | 47.79 | 47.93 | 47.25 | 47.38 | 47.38 | -1.02% | 153,918 |
| Aug 5, 2025 | 47.77 | 48.01 | 47.22 | 47.87 | 47.87 | 0.21% | 105,022 |
| Aug 4, 2025 | 47.04 | 47.82 | 46.83 | 47.77 | 47.77 | 0.95% | 91,963 |
| Aug 1, 2025 | 47.44 | 47.72 | 46.71 | 47.32 | 46.87 | -1.21% | 179,314 |
| Jul 31, 2025 | 48.10 | 48.46 | 47.76 | 47.90 | 47.44 | -1.17% | 145,141 |
| Jul 30, 2025 | 49.75 | 49.79 | 48.01 | 48.47 | 48.00 | -2.43% | 170,756 |
| Jul 29, 2025 | 49.75 | 49.81 | 49.08 | 49.67 | 49.20 | 0.59% | 154,798 |
| Jul 28, 2025 | 49.17 | 49.60 | 48.86 | 49.38 | 48.91 | 0.67% | 111,723 |
| Jul 25, 2025 | 48.84 | 49.14 | 48.02 | 49.05 | 48.58 | 0.16% | 108,732 |
| Jul 24, 2025 | 49.65 | 49.75 | 48.80 | 48.97 | 48.50 | -2.10% | 147,664 |
| Jul 23, 2025 | 49.92 | 50.08 | 49.46 | 50.02 | 49.54 | 0.89% | 120,148 |
| Jul 22, 2025 | 49.54 | 50.25 | 49.33 | 49.58 | 49.11 | 0.04% | 128,786 |
| Jul 21, 2025 | 50.24 | 50.24 | 49.41 | 49.56 | 49.09 | -1.16% | 167,445 |
| Jul 18, 2025 | 51.12 | 51.12 | 50.00 | 50.14 | 49.66 | -1.22% | 121,564 |
| Jul 17, 2025 | 50.55 | 51.62 | 50.27 | 50.76 | 50.28 | -0.04% | 158,034 |
| Jul 16, 2025 | 50.54 | 50.92 | 49.89 | 50.78 | 50.30 | 0.93% | 103,111 |
| Jul 15, 2025 | 51.79 | 52.10 | 50.21 | 50.31 | 49.83 | -3.04% | 118,966 |
| Jul 14, 2025 | 51.03 | 51.89 | 51.03 | 51.89 | 51.40 | 1.51% | 67,226 |
| Jul 11, 2025 | 51.30 | 51.57 | 50.83 | 51.12 | 50.63 | -1.18% | 93,181 |
| Jul 10, 2025 | 51.17 | 51.82 | 51.05 | 51.73 | 51.24 | 0.84% | 95,504 |
| Jul 9, 2025 | 51.53 | 51.56 | 50.78 | 51.30 | 50.81 | 0.23% | 82,713 |
| Jul 8, 2025 | 50.63 | 51.46 | 50.51 | 51.18 | 50.69 | 0.97% | 106,508 |
| Jul 7, 2025 | 51.08 | 51.73 | 50.39 | 50.69 | 50.21 | -1.29% | 109,143 |
| Jul 3, 2025 | 51.08 | 51.59 | 50.81 | 51.35 | 50.86 | 1.12% | 57,641 |
| Jul 2, 2025 | 50.50 | 51.10 | 50.21 | 50.78 | 50.30 | 1.09% | 107,823 |
| Jul 1, 2025 | 48.27 | 50.83 | 48.27 | 50.23 | 49.75 | 3.70% | 122,762 |
| Jun 30, 2025 | 48.80 | 49.00 | 48.36 | 48.44 | 47.98 | -0.27% | 109,407 |
| Jun 27, 2025 | 48.74 | 49.00 | 48.14 | 48.57 | 48.11 | -0.04% | 188,315 |
| Jun 26, 2025 | 47.81 | 48.74 | 47.81 | 48.59 | 48.13 | 1.63% | 90,567 |
| Jun 25, 2025 | 47.98 | 48.03 | 47.41 | 47.81 | 47.35 | -0.33% | 106,704 |
| Jun 24, 2025 | 47.99 | 48.57 | 47.81 | 47.97 | 47.51 | 0.76% | 127,544 |
| Jun 23, 2025 | 46.19 | 47.61 | 46.19 | 47.61 | 47.16 | 3.12% | 124,106 |
| Jun 20, 2025 | 46.32 | 46.64 | 45.74 | 46.17 | 45.73 | 0.24% | 408,926 |
| Jun 18, 2025 | 45.99 | 47.40 | 45.33 | 46.06 | 45.62 | 0.33% | 145,077 |
| Jun 17, 2025 | 46.21 | 46.62 | 45.80 | 45.91 | 45.47 | -1.27% | 116,397 |
| Jun 16, 2025 | 47.46 | 48.08 | 46.31 | 46.50 | 46.06 | -1.02% | 114,632 |
| Jun 13, 2025 | 47.72 | 47.72 | 46.93 | 46.98 | 46.53 | -2.45% | 110,263 |