Westamerica Bancorporation - Common Stock (WABC)
54.99
-0.50 (-0.90%)
NASDAQ· Last Trade: Jun 1st, 2:53 PM EDT
Historical Prices For Westamerica Bancorporation - Common Stock (WABC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 55.23 | 55.61 | 54.29 | 55.49 | 148,093 | 55.49 |
| 5/28/2026 | 55.62 | 55.62 | 54.93 | 55.35 | 106,879 | 55.35 |
| 5/27/2026 | 56.16 | 56.36 | 55.36 | 55.62 | 153,465 | 55.62 |
| 5/26/2026 | 55.48 | 56.23 | 55.35 | 56.02 | 166,994 | 56.02 |
| 5/22/2026 | 55.62 | 55.70 | 55.08 | 55.36 | 152,879 | 55.36 |
| 5/21/2026 | 55.06 | 55.54 | 54.22 | 55.47 | 172,301 | 55.47 |
| 5/20/2026 | 54.66 | 55.69 | 54.51 | 55.45 | 198,601 | 55.45 |
| 5/19/2026 | 54.60 | 55.23 | 54.14 | 54.66 | 216,032 | 54.66 |
| 5/18/2026 | 53.97 | 55.33 | 53.97 | 54.64 | 173,789 | 54.64 |
| 5/15/2026 | 54.10 | 54.41 | 53.54 | 53.78 | 266,248 | 53.78 |
| 5/14/2026 | 54.15 | 54.80 | 53.93 | 54.18 | 218,886 | 54.18 |
| 5/13/2026 | 53.77 | 54.37 | 53.61 | 53.85 | 187,781 | 53.85 |
| 5/12/2026 | 54.19 | 54.33 | 53.41 | 53.96 | 102,819 | 53.96 |
| 5/11/2026 | 55.00 | 55.00 | 54.14 | 54.19 | 155,309 | 54.19 |
| 5/08/2026 | 54.76 | 55.21 | 54.62 | 54.85 | 107,719 | 54.85 |
| 5/07/2026 | 54.72 | 55.20 | 54.70 | 54.86 | 84,792 | 54.86 |
| 5/06/2026 | 54.99 | 55.40 | 54.59 | 54.67 | 122,557 | 54.67 |
| 5/05/2026 | 54.26 | 54.95 | 53.84 | 54.75 | 137,751 | 54.75 |
| 5/04/2026 | 54.48 | 54.83 | 54.02 | 54.25 | 179,686 | 54.25 |
| 5/01/2026 | 54.83 | 55.44 | 54.47 | 55.26 | 161,960 | 54.78 |
| 4/30/2026 | 54.46 | 55.46 | 54.46 | 54.82 | 139,573 | 54.34 |
| 4/29/2026 | 54.81 | 55.10 | 54.67 | 54.83 | 195,578 | 54.35 |
| 4/28/2026 | 55.30 | 55.74 | 54.69 | 55.06 | 138,085 | 54.58 |
| 4/27/2026 | 55.30 | 56.00 | 54.86 | 54.89 | 129,985 | 54.41 |
| 4/24/2026 | 54.65 | 55.09 | 53.73 | 55.02 | 203,199 | 54.54 |
| 4/23/2026 | 54.10 | 54.73 | 53.86 | 54.65 | 186,759 | 54.18 |
| 4/22/2026 | 53.51 | 54.08 | 53.20 | 53.91 | 200,943 | 53.44 |
| 4/21/2026 | 52.75 | 53.88 | 52.75 | 53.46 | 287,782 | 53.00 |
| 4/20/2026 | 53.72 | 54.12 | 52.30 | 52.91 | 491,414 | 52.45 |
| 4/17/2026 | 54.78 | 56.22 | 52.04 | 54.07 | 224,005 | 53.60 |
| 4/16/2026 | 53.02 | 53.96 | 51.17 | 53.71 | 277,255 | 53.24 |
| 4/15/2026 | 53.43 | 53.60 | 52.71 | 53.30 | 133,010 | 52.84 |
| 4/14/2026 | 53.72 | 53.88 | 52.49 | 53.57 | 172,021 | 53.10 |
| 4/13/2026 | 53.75 | 53.90 | 53.25 | 53.87 | 127,154 | 53.40 |
| 4/10/2026 | 54.16 | 54.23 | 53.47 | 53.82 | 154,438 | 53.35 |
| 4/09/2026 | 53.38 | 54.71 | 53.26 | 54.35 | 136,952 | 53.88 |
| 4/08/2026 | 53.51 | 54.03 | 53.51 | 53.70 | 185,167 | 53.23 |
| 4/07/2026 | 52.28 | 52.73 | 51.97 | 52.62 | 124,739 | 52.16 |
| 4/06/2026 | 51.63 | 52.39 | 51.47 | 52.38 | 136,116 | 51.92 |
| 4/02/2026 | 51.36 | 52.06 | 51.17 | 51.83 | 112,361 | 51.38 |
| 4/01/2026 | 52.20 | 52.88 | 51.95 | 51.97 | 192,110 | 51.52 |
| 3/31/2026 | 51.96 | 52.23 | 51.50 | 52.15 | 253,713 | 51.70 |
| 3/30/2026 | 51.53 | 51.73 | 51.17 | 51.42 | 218,707 | 50.97 |
| 3/27/2026 | 51.17 | 51.57 | 50.85 | 51.17 | 250,008 | 50.73 |
| 3/26/2026 | 51.21 | 51.57 | 50.95 | 51.47 | 154,730 | 51.02 |
| 3/25/2026 | 51.49 | 52.04 | 51.14 | 51.47 | 188,431 | 51.02 |
| 3/24/2026 | 50.21 | 51.79 | 50.21 | 51.27 | 202,790 | 50.82 |
| 3/23/2026 | 50.67 | 51.29 | 50.10 | 50.60 | 310,347 | 50.16 |
| 3/20/2026 | 50.46 | 50.56 | 49.54 | 49.61 | 927,088 | 49.18 |
| 3/19/2026 | 49.82 | 50.56 | 49.00 | 50.38 | 296,351 | 49.94 |
| 3/18/2026 | 49.89 | 50.29 | 49.62 | 49.92 | 239,203 | 49.49 |
| 3/17/2026 | 51.02 | 51.48 | 50.05 | 50.31 | 220,857 | 49.87 |
| 3/16/2026 | 50.57 | 50.95 | 50.03 | 50.82 | 164,634 | 50.38 |
| 3/13/2026 | 50.44 | 50.50 | 49.60 | 50.32 | 137,849 | 49.88 |
| 3/12/2026 | 49.58 | 50.23 | 49.25 | 50.07 | 153,345 | 49.64 |
| 3/11/2026 | 49.93 | 50.13 | 49.52 | 49.94 | 163,181 | 49.51 |
| 3/10/2026 | 49.95 | 50.86 | 49.63 | 50.10 | 213,741 | 49.66 |
| 3/09/2026 | 49.47 | 50.22 | 48.55 | 49.98 | 234,727 | 49.55 |
| 3/06/2026 | 49.77 | 50.25 | 47.96 | 50.18 | 215,178 | 49.74 |
| 3/05/2026 | 51.05 | 51.13 | 50.53 | 50.79 | 210,455 | 50.35 |
| 3/04/2026 | 51.57 | 51.89 | 51.06 | 51.36 | 179,765 | 50.91 |
| 3/03/2026 | 50.35 | 51.53 | 49.99 | 51.23 | 192,352 | 50.78 |
| 3/02/2026 | 50.16 | 51.48 | 49.73 | 51.10 | 148,536 | 50.66 |