Westamerica Bancorporation (WABC)
NASDAQ: WABC · Real-Time Price · USD
48.54
+0.80 (1.68%)
At close: Jun 6, 2025, 4:00 PM
48.41
-0.13 (-0.26%)
After-hours: Jun 6, 2025, 4:06 PM EDT
WABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 43.82 | 45.31 | 43.59 | 45.00 | 44.58 | 2.53% | 151,974 |
| Apr 14, 2025 | 44.19 | 44.47 | 43.12 | 43.89 | 43.48 | 0.39% | 159,456 |
| Apr 11, 2025 | 44.03 | 44.05 | 42.00 | 43.72 | 43.31 | -1.18% | 181,372 |
| Apr 10, 2025 | 46.00 | 46.09 | 42.84 | 44.24 | 43.83 | -4.84% | 228,107 |
| Apr 9, 2025 | 44.25 | 47.46 | 43.57 | 46.49 | 46.06 | 3.96% | 290,673 |
| Apr 8, 2025 | 46.08 | 46.38 | 44.20 | 44.72 | 44.30 | -0.20% | 314,371 |
| Apr 7, 2025 | 44.27 | 46.73 | 43.85 | 44.81 | 44.39 | -1.28% | 330,720 |
| Apr 4, 2025 | 46.53 | 46.75 | 44.51 | 45.39 | 44.97 | -5.44% | 319,840 |
| Apr 3, 2025 | 48.22 | 48.50 | 47.75 | 48.00 | 47.55 | -4.25% | 344,875 |
| Apr 2, 2025 | 49.28 | 50.19 | 49.28 | 50.13 | 49.66 | 0.84% | 153,838 |
| Apr 1, 2025 | 50.28 | 50.49 | 49.30 | 49.71 | 49.25 | -1.82% | 163,765 |
| Mar 31, 2025 | 49.71 | 50.96 | 49.70 | 50.63 | 50.16 | 0.56% | 436,265 |
| Mar 28, 2025 | 50.77 | 50.98 | 49.97 | 50.35 | 49.88 | -1.08% | 144,858 |
| Mar 27, 2025 | 51.43 | 51.80 | 50.79 | 50.90 | 50.42 | -0.95% | 138,829 |