Westamerica Bancorporation - Common Stock (WABC)

Last Price61.24

Change+0.51 (0.84%)

NASDAQ · Last Trade: Nov 2nd, 6:19 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Westamerica Bancorporation - Common Stock (WABC)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	61.66	61.66	60.61	60.73	143,259	60.25
10/29/2026	61.50	62.50	61.19	61.40	134,112	60.91
10/28/2026	61.69	61.87	60.50	60.92	120,706	60.44
10/27/2026	61.88	62.05	61.40	61.55	148,055	61.06
10/26/2026	61.51	62.42	61.19	61.88	188,165	61.39
10/23/2026	61.52	62.30	61.29	61.38	160,227	60.89
10/22/2026	60.85	62.02	60.85	61.92	146,033	61.43
10/21/2026	60.97	61.44	60.45	60.82	140,663	60.34
10/20/2026	60.35	61.43	60.35	61.00	171,833	60.52
10/19/2026	61.07	61.38	59.97	60.10	203,480	59.63
10/16/2026	61.43	62.90	61.06	61.28	245,511	60.80
10/15/2026	59.21	61.10	58.99	60.90	310,487	60.42
10/14/2026	57.94	58.96	57.86	58.70	206,420	58.24
10/13/2026	59.32	59.56	58.27	58.63	135,079	58.17
10/12/2026	58.58	59.40	58.58	59.03	129,138	58.56
10/09/2026	59.44	59.57	58.66	58.66	163,887	58.20
10/08/2026	58.41	59.80	58.02	59.59	256,791	59.12
10/07/2026	58.19	58.70	57.82	58.31	184,829	57.85
10/06/2026	59.36	59.70	58.64	58.73	148,459	58.27
10/05/2026	59.66	59.67	58.95	59.06	172,798	58.59
10/02/2026	59.57	60.19	59.27	59.60	140,684	59.13
10/01/2026	58.22	59.12	57.39	59.12	217,450	58.65
9/30/2026	58.41	58.71	57.84	58.32	247,037	57.86
9/29/2026	59.24	59.73	58.22	58.37	247,085	57.91
9/28/2026	60.59	60.65	59.22	59.38	275,266	58.91
9/25/2026	60.07	60.72	59.85	60.67	476,094	60.19
9/24/2026	59.44	59.91	59.14	59.85	175,276	59.38
9/23/2026	59.13	59.43	58.91	59.23	202,760	58.76
9/22/2026	59.73	60.70	58.84	59.04	234,096	58.57
9/21/2026	60.71	61.00	59.41	59.48	231,249	59.01
9/18/2026	59.93	60.78	59.58	60.70	1,075,087	60.22
9/17/2026	60.22	60.79	59.11	60.32	288,270	59.84
9/16/2026	60.10	60.49	59.11	59.67	306,180	59.20
9/15/2026	59.96	60.60	58.91	60.10	200,210	59.63
9/14/2026	59.00	59.98	59.00	59.95	239,574	59.48
9/11/2026	59.59	59.59	58.59	59.09	195,786	58.62
9/10/2026	58.23	59.16	57.88	59.11	171,487	58.64
9/09/2026	58.08	58.58	57.90	58.27	154,165	57.81
9/08/2026	59.12	59.33	58.27	58.45	183,855	57.99
9/04/2026	58.81	59.51	58.81	59.39	90,086	58.92
9/03/2026	59.29	59.71	58.92	59.08	159,656	58.61
9/02/2026	58.30	59.16	58.28	58.92	112,541	58.45
9/01/2026	57.90	58.56	57.64	58.17	184,440	57.71
8/31/2026	58.08	58.23	57.59	58.05	124,299	57.59
8/28/2026	58.18	58.70	57.74	58.07	102,706	57.61
8/27/2026	57.76	58.44	57.51	58.23	111,389	57.77
8/26/2026	58.12	58.51	57.66	58.14	107,103	57.68
8/25/2026	58.37	58.73	55.22	57.92	138,415	57.46
8/24/2026	58.39	58.92	58.08	58.33	96,725	57.87
8/21/2026	58.75	58.95	57.96	58.47	110,984	58.01
8/20/2026	57.91	58.43	57.29	58.35	99,813	57.89
8/19/2026	59.35	60.22	58.05	58.10	129,799	57.64
8/18/2026	59.59	59.94	58.87	59.19	125,806	58.72
8/17/2026	59.74	60.30	59.34	59.50	111,619	59.03
8/14/2026	59.86	60.73	59.61	59.88	115,662	59.41
8/13/2026	59.95	60.29	59.63	59.93	103,854	59.46
8/12/2026	58.98	59.87	58.70	59.55	139,580	59.08
8/11/2026	58.69	59.22	58.61	58.84	134,232	58.37
8/10/2026	58.90	59.30	58.27	58.54	87,584	58.08
8/07/2026	59.50	59.85	59.05	59.13	122,869	58.66
8/06/2026	60.50	60.75	59.61	59.67	102,821	59.20
8/05/2026	60.62	60.70	59.79	60.11	150,793	59.63
8/04/2026	60.34	61.16	60.05	60.42	142,132	59.94
8/03/2026	60.18	61.81	60.06	60.32	157,166	59.84