Westamerica Bancorporation (WABC)

NASDAQ: WABC · Real-Time Price · USD

59.39

+0.31 (0.52%)

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

59.22

-0.17 (-0.29%)

After-hours: Sep 4, 2026, 7:46 PM EDT

WABC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	58.81	59.51	58.81	59.39	59.39	0.52%	90,003
Sep 3, 2026	59.29	59.71	58.92	59.08	59.08	0.27%	159,655
Sep 2, 2026	58.30	59.16	58.28	58.92	58.92	1.29%	112,533
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%	124,199
Aug 28, 2026	58.18	58.70	57.74	58.07	58.07	-0.27%	102,705
Aug 27, 2026	57.76	58.44	57.51	58.23	58.23	0.15%	111,388
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%	138,414
Aug 24, 2026	58.39	58.93	58.08	58.33	58.33	-0.24%	96,725
Aug 21, 2026	58.75	58.96	57.96	58.47	58.47	0.21%	110,982
Aug 20, 2026	57.91	58.43	57.30	58.35	58.35	0.43%	99,813
Aug 19, 2026	59.35	60.22	58.05	58.10	58.10	-1.84%	129,797
Aug 18, 2026	59.59	59.94	58.87	59.19	59.19	-0.52%	125,805
Aug 17, 2026	59.74	60.30	59.34	59.50	59.50	-0.63%	111,618
Aug 14, 2026	59.86	60.73	59.61	59.88	59.88	-0.08%	115,659
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
Jul 16, 2026	59.26	62.53	59.25	62.46	61.96	5.83%	358,885
Jul 15, 2026	58.62	59.59	58.51	59.02	58.55	0.68%	159,931
Jul 14, 2026	58.72	59.29	57.84	58.62	58.15	-	210,684
Jul 13, 2026	58.50	59.19	58.20	58.62	58.15	0.46%	195,602
Jul 10, 2026	58.40	59.07	58.12	58.35	57.88	-0.09%	162,104
Jul 9, 2026	58.00	58.86	57.83	58.40	57.93	1.30%	200,416
Jul 8, 2026	58.69	58.72	57.38	57.65	57.19	-1.91%	200,384
Jul 7, 2026	59.31	59.63	58.77	58.77	58.30	-0.91%	127,435
Jul 6, 2026	59.50	59.72	58.81	59.31	58.84	-0.34%	181,368
Jul 2, 2026	60.39	60.54	59.19	59.51	59.04	-0.95%	188,250
Jul 1, 2026	58.89	60.27	58.47	60.08	59.60	2.40%	344,320
Jun 30, 2026	58.48	59.05	58.27	58.67	58.20	0.32%	182,248
Jun 29, 2026	58.61	58.76	58.11	58.48	58.01	-0.63%	264,944
Jun 26, 2026	59.22	59.46	58.43	58.85	58.38	-0.15%	433,676