Westamerica Bancorporation WABC
NASDAQ · United States · Finance
$58.61+0.29 (+0.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $58.77 | +0.77% | $58.22 | $58.82 | $57.39 | 65.71K |
| 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 |