Westamerica Bancorporation - WABC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	49.73	50.05	50.05	50.15	48.94	128,300
September 25, 2025	49.35	49.67	49.67	49.68	48.85	112,208
September 24, 2025	49.02	49.45	49.45	49.5	49	88,000
September 23, 2025	49.12	49.1	49.1	49.66	48.93	110,729
September 22, 2025	49.06	48.85	48.85	49.31	48.58	153,600
September 19, 2025	50.02	49.12	49.12	50.02	48.91	780,500
September 18, 2025	48.7	50.08	50.08	50.11	48.62	142,800
September 17, 2025	48.27	48.46	48.46	49.71	48.2	135,603
September 16, 2025	48.31	48.06	48.06	48.32	47.37	148,326
September 15, 2025	48.75	48.32	48.32	49.15	48.13	116,600
September 12, 2025	49.71	48.62	48.62	49.71	48.51	108,034
September 11, 2025	49.01	49.66	49.66	49.69	48.58	137,100
September 10, 2025	48.9	49.04	49.04	49.07	48.61	111,100
September 09, 2025	49.56	48.88	48.88	50	48.79	104,620
September 08, 2025	49.65	49.57	49.57	49.99	48.74	154,625
September 05, 2025	50.27	49.53	49.53	50.79	49.47	142,200
September 04, 2025	49.84	50.12	50.12	50.12	49.53	102,701
September 03, 2025	49.59	49.58	49.58	50.21	49.1	104,447
September 02, 2025	49.53	49.79	49.79	49.92	49.26	126,116
August 29, 2025	50.19	50.01	50.01	50.51	49.85	262,540
August 28, 2025	50.69	50.03	50.03	50.75	49.92	108,700
August 27, 2025	49.97	50.37	50.37	50.61	49.56	135,347
August 26, 2025	50	50.15	50.15	50.56	49.46	162,500
August 25, 2025	50.5	50.01	50.01	50.71	49.93	96,300
August 22, 2025	49	50.74	50.74	50.99	48.76	254,544
August 21, 2025	48.67	48.7	48.7	48.96	48.53	105,524
August 20, 2025	49.19	48.96	48.96	49.39	48.65	137,836
August 19, 2025	48.95	48.91	48.91	49.81	48.81	116,356
August 18, 2025	48.7	48.96	48.96	49	48.62	135,700
August 15, 2025	49.79	48.7	48.7	50.07	48.53	223,323
August 14, 2025	49.54	49.66	49.66	50.31	49.09	158,100
August 13, 2025	49.83	50.17	50.17	50.23	49.64	152,415
August 12, 2025	47.96	49.5	49.5	49.51	47.27	171,510
August 11, 2025	47.59	47.6	47.6	47.91	47.5	136,640
August 08, 2025	47.89	47.58	47.58	47.94	47.42	122,500
August 07, 2025	47.78	47.51	47.51	47.85	47.14	120,500
August 06, 2025	47.79	47.38	47.38	47.93	47.25	153,918
August 05, 2025	47.77	47.87	47.87	48.01	47.22	105,022
August 04, 2025	47.04	47.77	47.77	47.82	46.83	92,000
August 01, 2025	47.44	47.32	47.32	47.72	46.71	179,314
July 31, 2025	48.1	47.9	47.9	48.46	47.76	145,141
July 30, 2025	49.75	48.47	48.47	49.79	48.01	170,800
July 29, 2025	49.75	49.67	49.67	49.81	49.08	154,800
July 28, 2025	49.17	49.38	49.38	49.6	48.86	111,723
July 25, 2025	48.84	49.05	49.05	49.14	48.02	108,732
July 24, 2025	49.65	48.97	48.97	49.75	48.8	147,700
July 23, 2025	49.92	50.02	50.02	50.08	49.46	120,148
July 22, 2025	49.54	49.58	49.58	50.25	49.33	128,800
July 21, 2025	50.24	49.56	49.56	50.24	49.41	167,445
July 18, 2025	51.12	50.14	50.14	51.12	50	121,600
July 17, 2025	50.55	50.76	50.76	51.62	50.27	158,034
July 16, 2025	50.54	50.78	50.78	50.92	49.89	103,111
July 15, 2025	51.79	50.31	50.31	52.1	50.21	119,000
July 14, 2025	51.03	51.89	51.89	51.89	51.03	67,226
July 11, 2025	51.3	51.12	51.12	51.57	50.83	93,200
July 10, 2025	51.17	51.73	51.73	51.82	51.05	95,504
July 09, 2025	51.53	51.3	51.3	51.56	50.78	82,713
July 08, 2025	50.63	51.18	51.18	51.46	50.51	106,508
July 07, 2025	51.08	50.69	50.69	51.73	50.39	109,143
July 03, 2025	51.46	51.35	51.35	51.59	50.82	56,064

Westamerica Bancorporation (WABC) NASDAQ