Westamerica Bancorporation (WABC)

WABC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	55.62	55.62	54.93	55.31	-	-0.56%	16,600
May 27, 2026	56.16	56.36	55.36	55.62	55.62	-0.71%	153,382
May 26, 2026	55.48	56.24	55.36	56.02	56.02	1.19%	166,994
May 22, 2026	55.62	55.70	55.08	55.36	55.36	-0.20%	152,878
May 21, 2026	55.06	55.54	54.22	55.47	55.47	0.04%	172,301
May 20, 2026	54.66	55.69	54.51	55.45	55.45	1.45%	198,600
May 19, 2026	54.60	55.23	54.14	54.66	54.66	0.04%	215,636
May 18, 2026	53.97	55.33	53.97	54.64	54.64	1.60%	173,743
May 15, 2026	54.10	54.42	53.54	53.78	53.78	-0.74%	266,247
May 14, 2026	54.15	54.80	53.93	54.18	54.18	0.61%	218,886
May 13, 2026	53.77	54.37	53.61	53.85	53.85	-0.20%	187,780
May 12, 2026	54.19	54.33	53.41	53.96	53.96	-0.42%	102,818
May 11, 2026	55.00	55.00	54.14	54.19	54.19	-1.20%	155,308
May 8, 2026	54.76	55.21	54.62	54.85	54.85	-0.02%	107,718
May 7, 2026	54.72	55.21	54.70	54.86	54.86	0.35%	84,791
May 6, 2026	54.99	55.40	54.59	54.67	54.67	-0.15%	122,557
May 5, 2026	54.26	54.95	53.84	54.75	54.75	0.92%	137,751
May 4, 2026	54.48	54.83	54.02	54.25	54.25	-0.97%	179,686
May 1, 2026	54.83	55.44	54.47	55.26	54.78	0.80%	161,960
Apr 30, 2026	54.46	55.46	54.46	54.82	54.34	-0.02%	139,573
Apr 29, 2026	54.81	55.10	54.67	54.83	54.35	-0.42%	195,578
Apr 28, 2026	55.30	55.74	54.69	55.06	54.58	0.31%	138,085
Apr 27, 2026	55.30	56.00	54.86	54.89	54.41	-0.24%	129,984
Apr 24, 2026	54.65	55.09	53.73	55.02	54.54	0.68%	203,199
Apr 23, 2026	54.10	54.73	53.86	54.65	54.18	1.37%	186,759
Apr 22, 2026	53.51	54.08	53.21	53.91	53.44	0.84%	200,943
Apr 21, 2026	52.75	53.88	52.75	53.46	53.00	1.04%	287,782
Apr 20, 2026	53.72	54.12	52.31	52.91	52.45	-2.15%	491,413
Apr 17, 2026	54.78	56.22	52.04	54.07	53.60	0.67%	224,005
Apr 16, 2026	53.02	53.96	51.18	53.71	53.24	0.77%	277,255
Apr 15, 2026	53.43	53.60	52.71	53.30	52.84	-0.50%	133,009
Apr 14, 2026	53.72	53.88	52.49	53.57	53.10	-0.56%	172,021
Apr 13, 2026	53.75	53.90	53.25	53.87	53.40	0.09%	127,154
Apr 10, 2026	54.16	54.23	53.47	53.82	53.35	-0.98%	154,438
Apr 9, 2026	53.38	54.71	53.26	54.35	53.88	1.21%	136,952
Apr 8, 2026	53.51	54.03	53.51	53.70	53.23	2.05%	185,167
Apr 7, 2026	52.28	52.73	51.97	52.62	52.16	0.46%	124,925
Apr 6, 2026	51.63	52.39	51.47	52.38	51.93	1.06%	136,116
Apr 2, 2026	51.36	52.06	51.17	51.83	51.38	-0.27%	112,361
Apr 1, 2026	52.20	52.88	51.95	51.97	51.52	-0.35%	192,109
Mar 31, 2026	51.96	52.23	51.50	52.15	51.70	1.42%	253,712
Mar 30, 2026	51.53	51.73	51.17	51.42	50.97	0.49%	218,707
Mar 27, 2026	51.17	51.57	50.85	51.17	50.73	-0.58%	200,890
Mar 26, 2026	51.21	51.57	50.95	51.47	51.02	-	154,729
Mar 25, 2026	51.49	52.04	51.14	51.47	51.02	0.39%	188,430
Mar 24, 2026	50.21	51.79	50.21	51.27	50.82	1.32%	202,789
Mar 23, 2026	50.67	51.29	50.11	50.60	50.16	2.00%	310,347
Mar 20, 2026	50.46	50.57	49.54	49.61	49.18	-1.53%	927,008
Mar 19, 2026	49.82	50.57	49.00	50.38	49.94	0.92%	296,350
Mar 18, 2026	49.89	50.29	49.62	49.92	49.49	-0.78%	239,203

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.