Westamerica Bancorporation - WABC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	48.8	48.44	48.44	49	48.36	109,407
June 27, 2025	48.74	48.57	48.57	49	48.14	188,315
June 26, 2025	47.81	48.59	48.59	48.74	47.81	90,567
June 25, 2025	47.98	47.81	47.81	48.03	47.41	106,704
June 24, 2025	47.99	47.97	47.97	48.57	47.81	127,544
June 23, 2025	46.19	47.61	47.61	47.61	46.19	124,106
June 20, 2025	46.32	46.17	46.17	46.64	45.74	408,926
June 18, 2025	45.99	46.06	46.06	47.4	45.33	145,100
June 17, 2025	46.21	45.91	45.91	46.62	45.8	116,400
June 16, 2025	47.46	46.5	46.5	48.08	46.31	114,632
June 13, 2025	47.72	46.98	46.98	47.72	46.93	110,300
June 12, 2025	48.35	48.16	48.16	48.35	47.72	87,945
June 11, 2025	49.15	48.49	48.49	49.29	48.37	97,300
June 10, 2025	48.82	49.02	49.02	49.53	48.42	90,900
June 09, 2025	48.61	48.63	48.63	49.02	48.5	119,000
June 06, 2025	48.38	48.54	48.54	48.74	48.03	118,200
June 05, 2025	47.65	47.74	47.74	47.88	47.33	133,300
June 04, 2025	48.02	47.57	47.57	48.43	47.46	112,945
June 03, 2025	47.44	48.1	48.1	48.15	47.12	158,514
June 02, 2025	48.08	47.55	47.55	48.45	47.23	113,000
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

Westamerica Bancorporation (WABC) NASDAQ