Westamerica Bancorporation (WABC)

NASDAQ: WABC · Real-Time Price · USD

60.64

+0.79 (1.32%)

At close: Sep 25, 2026, 4:00 PM EDT

60.67

+0.03 (0.05%)

After-hours: Sep 25, 2026, 7:30 PM EDT

WABC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	60.07	60.72	59.85	60.67	60.67	1.37%	476,092
Sep 24, 2026	59.44	59.91	59.14	59.85	59.85	1.05%	175,275
Sep 23, 2026	59.13	59.43	58.91	59.23	59.23	0.32%	202,737
Sep 22, 2026	59.73	60.70	58.84	59.04	59.04	-0.74%	234,098
Sep 21, 2026	60.71	61.00	59.42	59.48	59.48	-2.01%	231,249
Sep 18, 2026	59.93	60.78	59.58	60.70	60.70	0.63%	1,075,086
Sep 17, 2026	60.22	60.79	59.11	60.32	60.32	1.09%	288,271
Sep 16, 2026	60.10	60.49	59.11	59.67	59.67	-0.72%	306,182
Sep 15, 2026	59.96	60.60	58.91	60.10	60.10	0.25%	200,212
Sep 14, 2026	59.00	59.98	59.00	59.95	59.95	1.46%	239,573
Sep 11, 2026	59.59	59.59	58.59	59.09	59.09	-0.03%	195,785
Sep 10, 2026	58.23	59.16	57.88	59.11	59.11	1.44%	171,489
Sep 9, 2026	58.08	58.58	57.90	58.27	58.27	-0.31%	154,166
Sep 8, 2026	59.12	59.33	58.28	58.45	58.45	-1.58%	183,857
Sep 4, 2026	58.81	59.51	58.81	59.39	59.39	0.52%	90,086
Sep 3, 2026	59.29	59.71	58.92	59.08	59.08	0.27%	159,657
Sep 2, 2026	58.30	59.16	58.28	58.92	58.92	1.29%	112,543
Sep 1, 2026	57.90	58.56	57.64	58.17	58.17	0.21%	184,440
Aug 31, 2026	58.08	58.23	57.59	58.05	58.05	-0.03%	124,299
Aug 28, 2026	58.18	58.70	57.74	58.07	58.07	-0.27%	102,706
Aug 27, 2026	57.76	58.44	57.51	58.23	58.23	0.15%	111,389
Aug 26, 2026	58.12	58.51	57.66	58.14	58.14	0.38%	107,103
Aug 25, 2026	58.37	58.73	55.22	57.92	57.92	-0.70%	138,415
Aug 24, 2026	58.39	58.93	58.08	58.33	58.33	-0.24%	96,726
Aug 21, 2026	58.75	58.96	57.96	58.47	58.47	0.21%	110,983
Aug 20, 2026	57.91	58.43	57.30	58.35	58.35	0.43%	99,814
Aug 19, 2026	59.35	60.22	58.05	58.10	58.10	-1.84%	129,800
Aug 18, 2026	59.59	59.94	58.87	59.19	59.19	-0.52%	125,806
Aug 17, 2026	59.74	60.30	59.34	59.50	59.50	-0.63%	111,619
Aug 14, 2026	59.86	60.73	59.61	59.88	59.88	-0.08%	115,662
Aug 13, 2026	59.95	60.29	59.63	59.93	59.93	0.64%	103,854
Aug 12, 2026	58.98	59.87	58.70	59.55	59.55	1.21%	139,582
Aug 11, 2026	58.69	59.22	58.61	58.84	58.84	0.51%	134,232
Aug 10, 2026	58.90	59.30	58.27	58.54	58.54	-1.00%	87,585
Aug 7, 2026	59.50	59.85	59.05	59.13	59.13	-0.90%	122,869
Aug 6, 2026	60.50	60.75	59.61	59.67	59.67	-0.73%	102,820
Aug 5, 2026	60.62	60.70	59.79	60.11	60.11	-0.51%	150,793
Aug 4, 2026	60.34	61.16	60.05	60.42	60.42	0.17%	142,132
Aug 3, 2026	60.18	61.81	60.06	60.32	60.32	1.09%	157,166
Jul 31, 2026	59.81	60.23	59.31	60.15	59.67	0.42%	139,111
Jul 30, 2026	60.60	60.86	59.83	59.90	59.42	-0.76%	92,474
Jul 29, 2026	60.22	60.99	59.93	60.36	59.88	-0.26%	132,510
Jul 28, 2026	60.41	61.10	60.32	60.52	60.04	0.83%	116,869
Jul 27, 2026	60.79	61.12	59.63	60.02	59.54	-0.78%	148,979
Jul 24, 2026	60.52	61.17	59.93	60.49	60.01	0.30%	193,990
Jul 23, 2026	59.56	60.39	58.93	60.31	59.83	0.18%	214,354
Jul 22, 2026	60.49	60.58	59.68	60.20	59.72	-0.68%	180,169
Jul 21, 2026	61.12	61.63	59.31	60.61	60.13	-1.29%	213,941
Jul 20, 2026	60.98	61.93	60.88	61.40	60.91	0.07%	350,801
Jul 17, 2026	62.59	63.61	56.37	61.36	60.87	-1.76%	371,798