Westamerica Bancorporation - WABC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.64	53.08	53.08	53.37	52.02	165,016
February 19, 2026	51.93	52.64	52.64	52.71	50.44	123,300
February 18, 2026	52.46	52.21	52.21	53.36	52.1	167,848
February 17, 2026	52.21	52.63	52.63	52.91	51.5	146,800
February 13, 2026	52.03	52.21	52.21	52.66	51.36	185,020
February 12, 2026	52.1	52.16	52.16	52.58	51.29	144,500
February 11, 2026	52.19	51.85	51.85	52.19	51.55	150,613
February 10, 2026	51.82	51.92	51.92	52.87	51.29	198,027
February 09, 2026	52.3	52.03	52.03	52.88	51.94	116,132
February 06, 2026	52.54	52.48	52.48	53.36	52.27	166,000
February 05, 2026	51.7	52.32	52.32	52.34	51.3	156,040
February 04, 2026	51.28	51.51	51.51	52.73	50.79	200,911
February 03, 2026	51.02	51.13	51.13	51.75	50.77	120,607
February 02, 2026	50.39	51.15	51.15	51.23	49.62	128,826
January 30, 2026	50.12	50.58	50.58	50.91	50.05	155,319
January 29, 2026	49.79	50.41	50.41	50.73	49.46	149,100
January 28, 2026	50.17	49.96	49.96	50.87	49.69	175,842
January 27, 2026	49.87	50.09	50.09	50.3	48.94	112,300
January 26, 2026	49.7	49.91	49.91	50.91	49.32	147,002
January 23, 2026	50.91	49.86	49.86	51.46	49.74	209,800
January 22, 2026	51.15	51.25	51.25	52.35	51.08	108,200
January 21, 2026	50.28	51.15	51.15	51.3	49.79	129,431
January 20, 2026	49.63	49.86	49.86	50.42	49.63	181,229
January 16, 2026	50.67	49.86	49.86	51.5	49.6	167,031
January 15, 2026	48.7	50.9	50.9	51.05	48.49	305,000
January 14, 2026	48.36	48.52	48.52	48.98	48.04	134,901
January 13, 2026	48.75	48.37	48.37	48.79	48.03	133,900
January 12, 2026	48.25	48.69	48.69	50.36	48	111,300
January 09, 2026	49.04	48.53	48.53	49.52	48.43	96,001
January 08, 2026	47.78	49.05	49.05	49.19	47.78	116,000
January 07, 2026	48.68	48.01	48.01	48.68	47.34	126,200
January 06, 2026	49.06	48.52	48.52	51.82	48.44	104,555
January 05, 2026	47.79	49.25	49.25	49.61	47.58	209,300
January 02, 2026	47.83	47.83	47.83	47.89	46.54	128,731
December 31, 2025	48.45	47.83	47.83	48.6	47.66	114,523
December 30, 2025	48.84	48.55	48.55	49.21	48.48	114,028
December 29, 2025	49.17	48.98	48.98	50.15	48.8	103,234
December 26, 2025	48.71	49.12	49.12	49.33	48.71	110,024
December 24, 2025	49.25	48.87	48.87	49.78	48.75	58,200
December 23, 2025	49.41	49.16	49.16	50.07	49.09	103,300
December 22, 2025	49.98	49.62	49.62	50.58	49.4	168,400
December 19, 2025	50.53	49.98	49.98	51.28	49.68	521,967
December 18, 2025	50	50.88	50.88	51.32	49.43	215,546
December 17, 2025	49.11	49.72	49.72	49.92	49.11	106,955
December 16, 2025	49.37	49.25	49.25	49.5	49.04	114,100
December 15, 2025	49.14	49.28	49.28	49.69	48.97	111,319
December 12, 2025	49.08	48.99	48.99	49.23	48.47	108,398
December 11, 2025	48.93	48.8	48.8	49.5	48.68	136,401
December 10, 2025	47.42	48.83	48.83	48.99	46.93	148,600
December 09, 2025	48.07	47.3	47.3	48.67	47.18	142,515
December 08, 2025	47.78	48.15	48.15	48.51	47.29	90,426
December 05, 2025	47.9	47.59	47.59	48.08	47.55	90,729
December 04, 2025	48.48	48.15	48.15	48.77	47.98	81,409
December 03, 2025	48.16	48.78	48.78	48.91	47.71	70,600
December 02, 2025	48.7	48	48	48.9	47.89	86,000
December 01, 2025	47.65	48.55	48.55	48.71	47.6	121,812
November 28, 2025	48.68	47.98	47.98	48.68	47.89	46,326
November 26, 2025	48.95	48.39	48.39	50.04	47.41	272,623
November 25, 2025	47.73	49.14	49.14	49.31	47.68	158,400
November 24, 2025	47.45	47.49	47.49	47.6	47.02	165,831

Westamerica Bancorporation (WABC) NASDAQ