Westamerica Bancorporation WABC
NASDAQ · Vereinigte Staaten · Finanzen
$58,22-0,10 (-0,17 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $58,32 | -0,09 % | $58,41 | $58,71 | $57,85 | 247,00K |
| 2026-09-29 | $58,37 | -1,70 % | $59,24 | $59,73 | $58,22 | 247,10K |
| 2026-09-28 | $59,38 | -2,13 % | $60,59 | $60,65 | $59,22 | 275,30K |
| 2026-09-25 | $60,67 | +1,37 % | $60,07 | $60,72 | $59,85 | 476,10K |
| 2026-09-24 | $59,85 | +1,05 % | $59,44 | $59,91 | $59,14 | 175,30K |
| 2026-09-23 | $59,23 | +0,32 % | $59,13 | $59,43 | $58,91 | 202,70K |
| 2026-09-22 | $59,04 | -0,74 % | $59,73 | $60,70 | $58,84 | 234,10K |
| 2026-09-21 | $59,48 | -2,01 % | $60,71 | $61,00 | $59,42 | 231,20K |
| 2026-09-18 | $60,70 | +0,63 % | $59,93 | $60,78 | $59,58 | 1,08M |
| 2026-09-17 | $60,32 | +1,09 % | $60,22 | $60,79 | $59,11 | 288,30K |
| 2026-09-16 | $59,67 | -0,72 % | $60,10 | $60,49 | $59,11 | 306,20K |
| 2026-09-15 | $60,10 | +0,25 % | $59,96 | $60,60 | $58,91 | 200,20K |
| 2026-09-14 | $59,95 | +1,46 % | $59,00 | $59,98 | $59,00 | 239,60K |
| 2026-09-11 | $59,09 | -0,03 % | $59,59 | $59,59 | $58,59 | 195,80K |
| 2026-09-10 | $59,11 | +1,44 % | $58,23 | $59,16 | $57,88 | 171,50K |
| 2026-09-09 | $58,27 | -0,31 % | $58,08 | $58,58 | $57,90 | 154,20K |
| 2026-09-08 | $58,45 | -1,58 % | $59,12 | $59,33 | $58,28 | 183,90K |
| 2026-09-04 | $59,39 | +0,52 % | $58,81 | $59,51 | $58,81 | 90,00K |
| 2026-09-03 | $59,08 | +0,27 % | $59,29 | $59,71 | $58,92 | 159,70K |
| 2026-09-02 | $58,92 | +1,29 % | $58,30 | $59,16 | $58,28 | 112,50K |
| 2026-09-01 | $58,17 | +0,21 % | $57,90 | $58,56 | $57,64 | 184,40K |
| 2026-08-31 | $58,05 | -0,03 % | $58,08 | $58,23 | $57,59 | 124,30K |
| 2026-08-28 | $58,07 | -0,27 % | $58,18 | $58,70 | $57,74 | 102,70K |
| 2026-08-27 | $58,23 | +0,15 % | $57,76 | $58,44 | $57,51 | 111,40K |
| 2026-08-26 | $58,14 | +0,38 % | $58,12 | $58,51 | $57,66 | 107,10K |
| 2026-08-25 | $57,92 | -0,70 % | $58,37 | $58,73 | $55,22 | 138,40K |
| 2026-08-24 | $58,33 | -0,24 % | $58,39 | $58,93 | $58,08 | 96,70K |
| 2026-08-21 | $58,47 | +0,21 % | $58,75 | $58,96 | $57,96 | 111,00K |
| 2026-08-20 | $58,35 | +0,43 % | $57,91 | $58,43 | $57,29 | 99,80K |
| 2026-08-19 | $58,10 | -1,84 % | $59,35 | $60,22 | $58,05 | 129,80K |
| 2026-08-18 | $59,19 | -0,52 % | $59,59 | $59,94 | $58,87 | 125,80K |
| 2026-08-17 | $59,50 | -0,63 % | $59,74 | $60,30 | $59,34 | 111,60K |
| 2026-08-14 | $59,88 | -0,08 % | $59,86 | $60,73 | $59,61 | 115,70K |
| 2026-08-13 | $59,93 | +0,64 % | $59,95 | $60,29 | $59,63 | 103,90K |
| 2026-08-12 | $59,55 | +1,21 % | $58,98 | $59,87 | $58,70 | 139,60K |
| 2026-08-11 | $58,84 | +0,51 % | $58,69 | $59,22 | $58,61 | 134,20K |
| 2026-08-10 | $58,54 | -1,00 % | $58,90 | $59,30 | $58,27 | 87,60K |
| 2026-08-07 | $59,13 | -0,90 % | $59,50 | $59,85 | $59,05 | 122,90K |
| 2026-08-06 | $59,67 | -0,73 % | $60,50 | $60,75 | $59,61 | 102,80K |
| 2026-08-05 | $60,11 | -0,51 % | $60,62 | $60,70 | $59,79 | 150,80K |
| 2026-08-04 | $60,42 | +0,17 % | $60,34 | $61,16 | $60,05 | 142,10K |
| 2026-08-03 | $60,32 | +0,28 % | $60,18 | $61,81 | $60,06 | 157,20K |
| 2026-07-31 | $60,15 | +0,42 % | $59,81 | $60,23 | $59,31 | 139,10K |
| 2026-07-30 | $59,90 | -0,76 % | $60,60 | $60,86 | $59,83 | 92,50K |
| 2026-07-29 | $60,36 | -0,26 % | $60,22 | $60,99 | $59,93 | 132,50K |
| 2026-07-28 | $60,52 | +0,83 % | $60,41 | $61,10 | $60,32 | 116,90K |
| 2026-07-27 | $60,02 | -0,78 % | $60,79 | $61,12 | $59,63 | 149,00K |
| 2026-07-24 | $60,49 | +0,30 % | $60,52 | $61,17 | $59,93 | 194,00K |
| 2026-07-23 | $60,31 | +0,18 % | $59,56 | $60,39 | $58,93 | 214,40K |
| 2026-07-22 | $60,20 | -0,68 % | $60,49 | $60,58 | $59,68 | 180,20K |
| 2026-07-21 | $60,61 | -1,29 % | $61,12 | $61,63 | $59,31 | 213,90K |
| 2026-07-20 | $61,40 | +0,07 % | $60,98 | $61,93 | $60,88 | 350,80K |
| 2026-07-17 | $61,36 | -1,76 % | $62,59 | $63,61 | $56,37 | 371,80K |
| 2026-07-16 | $62,46 | +5,83 % | $59,26 | $62,53 | $59,25 | 358,90K |
| 2026-07-15 | $59,02 | +0,68 % | $58,62 | $59,59 | $58,51 | 159,90K |
| 2026-07-14 | $58,62 | 0,00 % | $58,72 | $59,29 | $57,84 | 210,70K |
| 2026-07-13 | $58,62 | +0,46 % | $58,50 | $59,19 | $58,20 | 195,60K |
| 2026-07-10 | $58,35 | -0,09 % | $58,40 | $59,07 | $58,12 | 162,10K |
| 2026-07-09 | $58,40 | +1,30 % | $58,00 | $58,86 | $57,83 | 200,40K |
| 2026-07-08 | $57,65 | -1,91 % | $58,69 | $58,72 | $57,38 | 200,40K |
| 2026-07-07 | $58,77 | -0,91 % | $59,31 | $59,63 | $58,77 | 127,40K |
| 2026-07-06 | $59,31 | -0,34 % | $59,50 | $59,72 | $58,81 | 181,30K |
| 2026-07-02 | $59,51 | -0,95 % | $60,39 | $60,54 | $59,19 | 188,30K |
| 2026-07-01 | $60,08 | +2,40 % | $58,89 | $60,27 | $58,47 | 344,30K |
| 2026-06-30 | $58,67 | +0,32 % | $58,48 | $59,05 | $58,27 | 182,20K |
| 2026-06-29 | $58,48 | -0,63 % | $58,61 | $58,76 | $58,11 | 264,90K |
| 2026-06-26 | $58,85 | -0,15 % | $59,22 | $59,46 | $58,43 | 433,70K |
| 2026-06-25 | $58,94 | -0,36 % | $59,25 | $59,66 | $58,80 | 210,70K |
| 2026-06-24 | $59,15 | +0,63 % | $58,80 | $59,64 | $58,60 | 290,00K |
| 2026-06-23 | $58,78 | +1,12 % | $58,24 | $58,97 | $58,18 | 175,60K |
| 2026-06-22 | $58,13 | +0,69 % | $57,73 | $58,37 | $57,73 | 205,90K |
| 2026-06-18 | $57,73 | -0,05 % | $58,64 | $59,25 | $57,38 | 682,20K |
| 2026-06-17 | $57,76 | -0,36 % | $57,94 | $58,52 | $57,23 | 313,60K |
| 2026-06-16 | $57,97 | +0,57 % | $58,01 | $58,66 | $57,37 | 242,90K |
| 2026-06-15 | $57,64 | -0,88 % | $58,45 | $59,00 | $57,39 | 297,30K |
| 2026-06-12 | $58,15 | +1,18 % | $57,73 | $58,48 | $56,82 | 214,80K |
| 2026-06-11 | $57,47 | +0,90 % | $57,09 | $58,04 | $56,75 | 215,10K |
| 2026-06-10 | $56,96 | +0,76 % | $56,89 | $57,21 | $56,76 | 106,30K |
| 2026-06-09 | $56,53 | +0,05 % | $56,68 | $57,92 | $56,50 | 113,30K |
| 2026-06-08 | $56,50 | -0,14 % | $56,77 | $57,53 | $55,78 | 101,40K |
| 2026-06-05 | $56,58 | +0,46 % | $56,12 | $57,00 | $56,12 | 115,60K |
| 2026-06-04 | $56,32 | +2,44 % | $55,50 | $56,37 | $54,57 | 144,90K |
| 2026-06-03 | $54,98 | -1,49 % | $55,52 | $55,66 | $54,90 | 167,40K |
| 2026-06-02 | $55,81 | +1,20 % | $54,91 | $55,97 | $54,81 | 127,10K |
| 2026-06-01 | $55,15 | -0,61 % | $55,26 | $55,88 | $54,67 | 144,50K |
| 2026-05-29 | $55,49 | +0,25 % | $55,23 | $55,61 | $54,29 | 148,10K |
| 2026-05-28 | $55,35 | -0,49 % | $55,62 | $55,62 | $54,93 | 106,70K |
| 2026-05-27 | $55,62 | -0,71 % | $56,16 | $56,36 | $55,36 | 153,50K |
| 2026-05-26 | $56,02 | +1,19 % | $55,48 | $56,24 | $55,36 | 167,00K |
| 2026-05-22 | $55,36 | -0,20 % | $55,62 | $55,70 | $55,08 | 152,90K |