Westamerica Bancorporation (WABC)
NASDAQ: WABC · Real-Time Price · USD
48.57
-0.02 (-0.04%)
At close: Jun 27, 2025, 4:00 PM
48.57
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:29 PM EDT
WABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 48.74 | 49.00 | 48.14 | 48.57 | 48.57 | -0.04% | 188,315 |
| Jun 26, 2025 | 47.81 | 48.74 | 47.81 | 48.59 | 48.59 | 1.63% | 90,567 |
| Jun 25, 2025 | 47.98 | 48.03 | 47.41 | 47.81 | 47.81 | -0.33% | 106,704 |
| Jun 24, 2025 | 47.99 | 48.57 | 47.81 | 47.97 | 47.97 | 0.76% | 127,544 |
| Jun 23, 2025 | 46.19 | 47.61 | 46.19 | 47.61 | 47.61 | 3.12% | 124,106 |
| Jun 20, 2025 | 46.32 | 46.64 | 45.74 | 46.17 | 46.17 | 0.24% | 408,926 |
| Jun 18, 2025 | 45.99 | 47.40 | 45.33 | 46.06 | 46.06 | 0.33% | 145,077 |
| Jun 17, 2025 | 46.21 | 46.62 | 45.80 | 45.91 | 45.91 | -1.27% | 116,397 |
| Jun 16, 2025 | 47.46 | 48.08 | 46.31 | 46.50 | 46.50 | -1.02% | 114,632 |
| Jun 13, 2025 | 47.72 | 47.72 | 46.93 | 46.98 | 46.98 | -2.45% | 110,263 |
| Jun 12, 2025 | 48.35 | 48.35 | 47.72 | 48.16 | 48.16 | -0.68% | 87,945 |
| Jun 11, 2025 | 49.15 | 49.29 | 48.37 | 48.49 | 48.49 | -1.08% | 97,297 |
| Jun 10, 2025 | 48.82 | 49.53 | 48.42 | 49.02 | 49.02 | 0.80% | 90,865 |
| Jun 9, 2025 | 48.61 | 49.02 | 48.50 | 48.63 | 48.63 | 0.19% | 118,960 |
| Jun 6, 2025 | 48.38 | 48.74 | 48.03 | 48.54 | 48.54 | 1.68% | 118,179 |
| Jun 5, 2025 | 47.65 | 47.88 | 47.33 | 47.74 | 47.74 | 0.36% | 133,259 |
| Jun 4, 2025 | 48.02 | 48.43 | 47.46 | 47.57 | 47.57 | -1.10% | 112,945 |
| Jun 3, 2025 | 47.44 | 48.15 | 47.12 | 48.10 | 48.10 | 1.16% | 158,514 |
| Jun 2, 2025 | 48.08 | 48.45 | 47.23 | 47.55 | 47.55 | -1.04% | 112,973 |
| May 30, 2025 | 48.44 | 49.08 | 47.88 | 48.05 | 48.05 | -0.85% | 132,204 |
| May 29, 2025 | 48.40 | 49.75 | 48.03 | 48.46 | 48.46 | 0.27% | 70,128 |
| May 28, 2025 | 48.82 | 49.12 | 48.25 | 48.33 | 48.33 | -1.23% | 104,750 |
| May 27, 2025 | 48.49 | 49.20 | 47.68 | 48.93 | 48.93 | 2.00% | 153,003 |
| May 23, 2025 | 47.63 | 48.33 | 47.50 | 47.97 | 47.97 | -0.78% | 148,796 |
| May 22, 2025 | 48.91 | 49.19 | 48.31 | 48.35 | 48.35 | -1.70% | 155,148 |
| May 21, 2025 | 49.62 | 49.87 | 49.07 | 49.18 | 49.18 | -2.01% | 182,825 |
| May 20, 2025 | 49.57 | 50.20 | 49.48 | 50.19 | 50.19 | 1.23% | 213,851 |
| May 19, 2025 | 50.26 | 50.40 | 49.53 | 49.58 | 49.58 | -2.02% | 215,532 |
| May 16, 2025 | 50.50 | 51.08 | 50.24 | 50.60 | 50.60 | -0.20% | 223,846 |
| May 15, 2025 | 50.45 | 50.95 | 50.43 | 50.70 | 50.70 | 0.66% | 252,131 |
| May 14, 2025 | 49.87 | 50.88 | 49.73 | 50.37 | 50.37 | 0.96% | 280,571 |
| May 13, 2025 | 51.10 | 51.10 | 49.88 | 49.89 | 49.89 | -0.83% | 358,007 |
| May 12, 2025 | 50.72 | 51.67 | 50.20 | 50.31 | 50.31 | 0.92% | 360,196 |
| May 9, 2025 | 49.98 | 50.03 | 49.53 | 49.85 | 49.85 | -0.22% | 119,578 |
| May 8, 2025 | 49.29 | 50.28 | 48.92 | 49.96 | 49.96 | 2.11% | 110,224 |
| May 7, 2025 | 48.98 | 49.16 | 48.52 | 48.93 | 48.93 | 0.49% | 163,799 |
| May 6, 2025 | 48.52 | 49.12 | 47.94 | 48.69 | 48.69 | -0.08% | 141,090 |
| May 5, 2025 | 48.87 | 49.46 | 48.72 | 48.73 | 48.73 | -1.77% | 175,438 |
| May 2, 2025 | 49.33 | 49.75 | 49.07 | 49.61 | 49.15 | 1.77% | 162,926 |
| May 1, 2025 | 48.42 | 49.13 | 47.78 | 48.75 | 48.29 | 0.65% | 169,779 |
| Apr 30, 2025 | 48.29 | 48.74 | 47.41 | 48.43 | 47.98 | -0.96% | 216,497 |
| Apr 29, 2025 | 48.33 | 49.07 | 48.08 | 48.90 | 48.44 | 0.58% | 132,853 |
| Apr 28, 2025 | 48.37 | 48.78 | 48.24 | 48.62 | 48.17 | 0.81% | 135,027 |
| Apr 25, 2025 | 47.79 | 48.27 | 47.79 | 48.23 | 47.78 | -0.41% | 121,022 |
| Apr 24, 2025 | 47.59 | 48.47 | 47.26 | 48.43 | 47.98 | 1.42% | 127,195 |
| Apr 23, 2025 | 48.07 | 48.70 | 47.40 | 47.75 | 47.30 | 1.21% | 149,547 |
| Apr 22, 2025 | 46.50 | 47.52 | 45.88 | 47.18 | 46.74 | 2.79% | 180,635 |
| Apr 21, 2025 | 46.47 | 46.97 | 45.05 | 45.90 | 45.47 | -0.15% | 191,621 |
| Apr 17, 2025 | 45.46 | 46.21 | 45.04 | 45.97 | 45.54 | 0.83% | 176,213 |
| Apr 16, 2025 | 44.82 | 45.76 | 44.66 | 45.59 | 45.16 | 1.31% | 189,323 |