Westamerica Bancorporation (WABC)
NASDAQ: WABC · Real-Time Price · USD
51.17
-0.30 (-0.58%)
At close: Mar 27, 2026, 4:00 PM EDT
51.17
0.00 (0.00%)
After-hours: Mar 27, 2026, 4:34 PM EDT
WABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 51.17 | 51.57 | 50.85 | 51.17 | 51.17 | -0.58% | 199,216 |
| Mar 26, 2026 | 51.21 | 51.57 | 50.95 | 51.47 | 51.47 | - | 154,654 |
| Mar 25, 2026 | 51.49 | 52.04 | 51.14 | 51.47 | 51.47 | 0.39% | 188,430 |
| Mar 24, 2026 | 50.21 | 51.79 | 50.21 | 51.27 | 51.27 | 1.32% | 202,789 |
| Mar 23, 2026 | 50.67 | 51.29 | 50.11 | 50.60 | 50.60 | 2.00% | 310,226 |
| Mar 20, 2026 | 50.46 | 50.57 | 49.54 | 49.61 | 49.61 | -1.53% | 927,008 |
| Mar 19, 2026 | 49.82 | 50.57 | 49.00 | 50.38 | 50.38 | 0.92% | 296,350 |
| Mar 18, 2026 | 49.89 | 50.29 | 49.62 | 49.92 | 49.92 | -0.78% | 239,203 |
| Mar 17, 2026 | 51.02 | 51.48 | 50.05 | 50.31 | 50.31 | -1.00% | 220,857 |
| Mar 16, 2026 | 50.57 | 50.95 | 50.04 | 50.82 | 50.82 | 0.99% | 164,634 |
| Mar 13, 2026 | 50.44 | 50.50 | 49.60 | 50.32 | 50.32 | 0.50% | 137,848 |
| Mar 12, 2026 | 49.58 | 50.23 | 49.25 | 50.07 | 50.07 | 0.26% | 153,344 |
| Mar 11, 2026 | 49.93 | 50.13 | 49.52 | 49.94 | 49.94 | -0.32% | 163,181 |
| Mar 10, 2026 | 49.95 | 50.86 | 49.63 | 50.10 | 50.10 | 0.24% | 213,741 |
| Mar 9, 2026 | 49.47 | 50.22 | 48.56 | 49.98 | 49.98 | -0.40% | 234,727 |
| Mar 6, 2026 | 49.77 | 50.25 | 47.96 | 50.18 | 50.18 | -1.20% | 215,178 |
| Mar 5, 2026 | 51.05 | 51.13 | 50.53 | 50.79 | 50.79 | -1.11% | 211,155 |
| Mar 4, 2026 | 51.57 | 51.89 | 51.07 | 51.36 | 51.36 | 0.25% | 179,765 |
| Mar 3, 2026 | 50.35 | 51.53 | 49.99 | 51.23 | 51.23 | 0.24% | 192,351 |
| Mar 2, 2026 | 50.16 | 51.48 | 49.73 | 51.11 | 51.11 | 0.90% | 148,535 |
| Feb 27, 2026 | 51.53 | 51.53 | 50.27 | 50.65 | 50.65 | -3.08% | 203,805 |
| Feb 26, 2026 | 52.80 | 53.48 | 52.02 | 52.26 | 52.26 | -0.53% | 249,894 |
| Feb 25, 2026 | 51.79 | 52.66 | 51.51 | 52.54 | 52.54 | 2.08% | 124,467 |
| Feb 24, 2026 | 51.35 | 51.54 | 50.16 | 51.47 | 51.47 | 0.35% | 149,414 |
| Feb 23, 2026 | 53.06 | 53.22 | 51.01 | 51.29 | 51.29 | -3.37% | 248,035 |
| Feb 20, 2026 | 52.64 | 53.37 | 52.02 | 53.08 | 53.08 | 0.84% | 165,016 |
| Feb 19, 2026 | 51.93 | 52.71 | 50.44 | 52.64 | 52.64 | 0.82% | 123,276 |
| Feb 18, 2026 | 52.46 | 53.36 | 52.10 | 52.21 | 52.21 | -0.80% | 167,848 |
| Feb 17, 2026 | 52.21 | 52.91 | 51.50 | 52.63 | 52.63 | 0.80% | 146,763 |
| Feb 13, 2026 | 52.03 | 52.66 | 51.36 | 52.21 | 52.21 | 0.10% | 185,020 |
| Feb 12, 2026 | 52.10 | 52.58 | 51.29 | 52.16 | 52.16 | 0.60% | 144,462 |
| Feb 11, 2026 | 52.19 | 52.19 | 51.55 | 51.85 | 51.85 | -0.13% | 150,613 |
| Feb 10, 2026 | 51.82 | 52.87 | 51.29 | 51.92 | 51.92 | -0.21% | 198,027 |
| Feb 9, 2026 | 52.30 | 52.88 | 51.94 | 52.03 | 52.03 | -0.86% | 116,132 |
| Feb 6, 2026 | 52.54 | 53.36 | 52.27 | 52.48 | 52.48 | 0.31% | 165,963 |
| Feb 5, 2026 | 51.70 | 52.34 | 51.30 | 52.32 | 52.32 | 1.57% | 156,040 |
| Feb 4, 2026 | 51.28 | 52.73 | 50.79 | 51.51 | 51.51 | 0.74% | 200,911 |
| Feb 3, 2026 | 51.02 | 51.75 | 50.77 | 51.13 | 51.13 | -0.04% | 120,607 |
| Feb 2, 2026 | 50.39 | 51.23 | 49.62 | 51.15 | 51.15 | 1.13% | 128,826 |
| Jan 30, 2026 | 50.12 | 50.91 | 50.05 | 50.58 | 50.12 | 0.34% | 155,319 |
| Jan 29, 2026 | 49.79 | 50.73 | 49.46 | 50.41 | 49.95 | 0.90% | 149,058 |
| Jan 28, 2026 | 50.17 | 50.87 | 49.69 | 49.96 | 49.51 | -0.26% | 175,842 |
| Jan 27, 2026 | 49.87 | 50.30 | 48.94 | 50.09 | 49.63 | 0.36% | 112,299 |
| Jan 26, 2026 | 49.70 | 50.91 | 49.32 | 49.91 | 49.46 | 0.10% | 147,002 |
| Jan 23, 2026 | 50.91 | 51.46 | 49.74 | 49.86 | 49.41 | -2.71% | 209,761 |
| Jan 22, 2026 | 51.15 | 52.35 | 51.08 | 51.25 | 50.78 | 0.20% | 108,162 |
| Jan 21, 2026 | 50.28 | 51.30 | 49.79 | 51.15 | 50.68 | 2.59% | 129,431 |
| Jan 20, 2026 | 49.63 | 50.42 | 49.63 | 49.86 | 49.41 | - | 181,229 |
| Jan 16, 2026 | 50.67 | 51.50 | 49.60 | 49.86 | 49.41 | -2.04% | 167,031 |
| Jan 15, 2026 | 48.70 | 51.05 | 48.49 | 50.90 | 50.44 | 4.91% | 304,952 |