Westamerica Bancorporation - WABC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	48.44	48.05	48.05	49.08	47.88	132,204
May 29, 2025	48.4	48.46	48.46	49.75	48.03	70,128
May 28, 2025	48.82	48.33	48.33	49.12	48.25	104,800
May 27, 2025	48.49	48.93	48.93	49.2	47.68	153,003
May 23, 2025	47.63	47.97	47.97	48.33	47.5	148,796
May 22, 2025	48.91	48.35	48.35	49.19	48.31	155,148
May 21, 2025	49.62	49.18	49.18	49.87	49.07	182,825
May 20, 2025	49.57	50.19	50.19	50.2	49.48	213,900
May 19, 2025	50.26	49.58	49.58	50.4	49.53	215,532
May 16, 2025	50.5	50.6	50.6	51.08	50.24	223,846
May 15, 2025	50.45	50.7	50.7	50.95	50.43	252,131
May 14, 2025	49.87	50.37	50.37	50.88	49.73	280,571
May 13, 2025	51.1	49.89	49.89	51.1	49.88	358,007
May 12, 2025	50.72	50.31	50.31	51.67	50.2	360,200
May 09, 2025	49.98	49.85	49.85	50.03	49.53	119,600
May 08, 2025	49.29	49.96	49.96	50.28	48.92	110,224
May 07, 2025	48.98	48.93	48.93	49.16	48.52	163,800
May 06, 2025	48.52	48.69	48.69	49.12	47.94	141,090
May 05, 2025	48.87	48.73	48.73	49.46	48.72	175,438
May 02, 2025	49.33	49.61	49.15	49.75	49.07	162,926
May 01, 2025	48.42	48.75	48.29	49.13	47.78	169,779
April 30, 2025	48.29	48.43	47.98	48.74	47.41	216,497
April 29, 2025	48.33	48.9	48.45	49.07	48.08	132,853
April 28, 2025	48.37	48.62	48.17	48.78	48.24	135,027
April 25, 2025	47.79	48.23	48.2	48.27	47.79	118,675
April 24, 2025	47.59	48.43	48.43	48.47	47.26	127,200
April 23, 2025	48.07	47.75	47.75	48.7	47.4	149,547
April 22, 2025	46.5	47.18	47.18	47.52	45.88	180,635
April 21, 2025	46.47	45.9	45.9	46.97	45.05	191,621
April 17, 2025	45.46	45.97	45.97	46.21	45.04	176,213
April 16, 2025	44.82	45.59	45.59	45.76	44.66	189,323
April 15, 2025	43.82	45	45	45.31	43.59	151,974
April 14, 2025	44.19	43.89	43.89	44.47	43.12	159,500
April 11, 2025	44.03	43.72	43.72	44.05	42	181,372
April 10, 2025	46	44.24	44.24	46.09	42.84	228,107
April 09, 2025	44.25	46.49	46.49	47.46	43.57	290,671
April 08, 2025	46.08	44.72	44.72	46.38	44.2	314,400
April 07, 2025	44.27	44.81	44.81	46.73	43.85	330,720
April 04, 2025	45.78	45.39	45.39	46.75	44.51	319,822
April 03, 2025	48.22	48	48	48.5	47.75	344,900
April 02, 2025	49.28	50.13	50.13	50.19	49.28	153,838
April 01, 2025	50.28	49.71	49.71	50.49	49.3	163,800
March 31, 2025	49.71	50.63	50.63	50.96	49.7	436,300
March 28, 2025	50.77	50.35	50.35	50.98	49.97	144,900
March 27, 2025	51.43	50.9	50.9	51.8	50.79	138,829
March 26, 2025	51.56	51.39	51.39	52.24	51.13	105,987
March 25, 2025	52.21	51.37	51.37	52.31	51.35	137,300
March 24, 2025	51.74	52.02	52.02	52.34	51.54	140,700
March 21, 2025	51.4	51.09	51.09	51.68	50.59	419,035
March 20, 2025	51.35	51.39	51.39	52.11	50.9	218,000
March 19, 2025	51.1	51.77	51.77	52.13	51.1	168,487
March 18, 2025	51.02	51.04	51.04	51.79	50.53	147,700
March 17, 2025	51.25	51.17	51.17	51.89	50.66	172,000
March 14, 2025	50.5	51.47	51.47	51.55	50.5	154,149
March 13, 2025	49.97	50.01	50.01	50.44	49.96	133,857
March 12, 2025	49.88	49.74	49.74	50.14	49.37	140,372
March 11, 2025	49.6	49.65	49.65	50.14	49.38	221,220
March 10, 2025	50.89	49.44	49.44	51.39	49.2	252,000
March 07, 2025	50.67	50.79	50.79	51.35	50.28	138,271
March 06, 2025	50.04	50.78	50.78	50.84	49.64	212,838

Westamerica Bancorporation (WABC) NASDAQ