Westamerica Bancorporation (WABC)
NASDAQ: WABC · Real-Time Price · USD
59.84
+0.07 (0.12%)
At close: Nov 6, 2026, 4:00 PM EST
60.99
+1.15 (1.92%)
After-hours: Nov 6, 2026, 7:59 PM EST
WABC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 59.31 | 60.99 | 59.31 | 59.84 | 59.84 | 0.12% | 125,911 |
| Nov 5, 2026 | 62.02 | 62.25 | 59.61 | 59.77 | 59.77 | -2.46% | 153,785 |
| Nov 4, 2026 | 61.49 | 62.68 | 61.15 | 61.28 | 61.28 | 1.49% | 167,655 |
| Nov 3, 2026 | 60.97 | 61.40 | 60.22 | 60.38 | 60.38 | -1.40% | 176,062 |
| Nov 2, 2026 | 60.76 | 61.69 | 60.47 | 61.24 | 61.24 | 1.64% | 167,466 |
| Oct 30, 2026 | 61.66 | 61.66 | 60.61 | 60.73 | 60.25 | -1.09% | 143,258 |
| Oct 29, 2026 | 61.50 | 62.50 | 61.19 | 61.40 | 60.91 | 0.79% | 134,114 |
| Oct 28, 2026 | 61.69 | 61.87 | 60.50 | 60.92 | 60.44 | -1.02% | 120,706 |
| Oct 27, 2026 | 61.88 | 62.05 | 61.40 | 61.55 | 61.06 | -0.53% | 148,055 |
| Oct 26, 2026 | 61.51 | 62.43 | 61.19 | 61.88 | 61.39 | 0.81% | 188,165 |
| Oct 23, 2026 | 61.52 | 62.30 | 61.29 | 61.38 | 60.89 | -0.87% | 160,225 |
| Oct 22, 2026 | 60.85 | 62.02 | 60.85 | 61.92 | 61.43 | 1.81% | 146,032 |
| Oct 21, 2026 | 60.97 | 61.44 | 60.45 | 60.82 | 60.34 | -0.30% | 140,663 |
| Oct 20, 2026 | 60.35 | 61.43 | 60.35 | 61.00 | 60.52 | 1.50% | 171,834 |
| Oct 19, 2026 | 61.07 | 61.38 | 59.97 | 60.10 | 59.62 | -1.93% | 203,480 |
| Oct 16, 2026 | 61.43 | 62.90 | 61.06 | 61.28 | 60.80 | 0.62% | 245,510 |
| Oct 15, 2026 | 59.21 | 61.10 | 58.99 | 60.90 | 60.42 | 3.75% | 310,487 |
| Oct 14, 2026 | 57.94 | 58.96 | 57.86 | 58.70 | 58.24 | 0.12% | 206,521 |
| Oct 13, 2026 | 59.32 | 59.56 | 58.27 | 58.63 | 58.17 | -0.68% | 135,079 |
| Oct 12, 2026 | 58.58 | 59.40 | 58.58 | 59.03 | 58.56 | 0.63% | 129,139 |
| Oct 9, 2026 | 59.44 | 59.57 | 58.66 | 58.66 | 58.20 | -1.56% | 163,886 |
| Oct 8, 2026 | 58.41 | 59.80 | 58.02 | 59.59 | 59.12 | 2.20% | 256,791 |
| Oct 7, 2026 | 58.19 | 58.71 | 57.82 | 58.31 | 57.85 | -0.72% | 184,828 |
| Oct 6, 2026 | 59.36 | 59.70 | 58.64 | 58.73 | 58.27 | -0.56% | 148,460 |
| Oct 5, 2026 | 59.66 | 59.67 | 58.95 | 59.06 | 58.59 | -0.91% | 172,799 |
| Oct 2, 2026 | 59.57 | 60.19 | 59.27 | 59.60 | 59.13 | 0.81% | 140,683 |
| Oct 1, 2026 | 58.22 | 59.12 | 57.39 | 59.12 | 58.65 | 1.37% | 217,452 |
| Sep 30, 2026 | 58.41 | 58.71 | 57.85 | 58.32 | 57.86 | -0.09% | 247,038 |
| Sep 29, 2026 | 59.24 | 59.73 | 58.22 | 58.37 | 57.91 | -1.70% | 247,086 |
| Sep 28, 2026 | 60.59 | 60.65 | 59.22 | 59.38 | 58.91 | -2.13% | 275,268 |
| Sep 25, 2026 | 60.07 | 60.72 | 59.85 | 60.67 | 60.19 | 1.37% | 476,093 |
| Sep 24, 2026 | 59.44 | 59.91 | 59.14 | 59.85 | 59.38 | 1.05% | 175,277 |
| Sep 23, 2026 | 59.13 | 59.43 | 58.91 | 59.23 | 58.76 | 0.32% | 202,740 |
| Sep 22, 2026 | 59.73 | 60.70 | 58.84 | 59.04 | 58.57 | -0.74% | 234,098 |
| Sep 21, 2026 | 60.71 | 61.00 | 59.42 | 59.48 | 59.01 | -2.01% | 231,249 |
| Sep 18, 2026 | 59.93 | 60.78 | 59.58 | 60.70 | 60.22 | 0.63% | 1,075,086 |
| Sep 17, 2026 | 60.22 | 60.79 | 59.11 | 60.32 | 59.84 | 1.09% | 288,271 |
| Sep 16, 2026 | 60.10 | 60.49 | 59.11 | 59.67 | 59.20 | -0.72% | 306,182 |
| Sep 15, 2026 | 59.96 | 60.60 | 58.91 | 60.10 | 59.62 | 0.25% | 200,212 |
| Sep 14, 2026 | 59.00 | 59.98 | 59.00 | 59.95 | 59.48 | 1.46% | 239,573 |
| Sep 11, 2026 | 59.59 | 59.59 | 58.59 | 59.09 | 58.62 | -0.03% | 195,785 |
| Sep 10, 2026 | 58.23 | 59.16 | 57.88 | 59.11 | 58.64 | 1.44% | 171,489 |
| Sep 9, 2026 | 58.08 | 58.58 | 57.90 | 58.27 | 57.81 | -0.31% | 154,166 |
| Sep 8, 2026 | 59.12 | 59.33 | 58.28 | 58.45 | 57.99 | -1.58% | 183,857 |
| Sep 4, 2026 | 58.81 | 59.51 | 58.81 | 59.39 | 58.92 | 0.52% | 90,086 |
| Sep 3, 2026 | 59.29 | 59.71 | 58.92 | 59.08 | 58.61 | 0.27% | 159,657 |
| Sep 2, 2026 | 58.30 | 59.16 | 58.28 | 58.92 | 58.45 | 1.29% | 112,543 |
| Sep 1, 2026 | 57.90 | 58.56 | 57.64 | 58.17 | 57.71 | 0.21% | 184,440 |
| Aug 31, 2026 | 58.08 | 58.23 | 57.59 | 58.05 | 57.59 | -0.03% | 124,299 |
| Aug 28, 2026 | 58.18 | 58.70 | 57.74 | 58.07 | 57.61 | -0.27% | 102,706 |