Westamerica Bancorporation - WABC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	46.5	47.65	47.65	47.9	46.5	115,100
November 20, 2025	47.09	46.46	46.46	47.32	46.35	72,900
November 19, 2025	46.5	46.55	46.55	47.48	46.24	73,921
November 18, 2025	46.35	46.6	46.6	46.95	46.35	122,800
November 17, 2025	47.9	46.42	46.42	48.99	46.23	118,128
November 14, 2025	47.94	47.98	47.98	48.28	47.35	137,700
November 13, 2025	48.09	48.16	48.16	48.64	47.94	112,800
November 12, 2025	48.26	48.33	48.33	48.93	48	148,700
November 11, 2025	48.31	48.38	48.38	48.66	47.57	88,900
November 10, 2025	48.1	48.27	48.27	48.55	47.75	92,800
November 07, 2025	47.2	47.98	47.98	47.99	46.94	100,648
November 06, 2025	47.32	47.2	47.2	47.66	47.05	118,625
November 05, 2025	47.14	47.58	47.58	47.79	47.01	116,822
November 04, 2025	46.92	47.23	47.23	47.34	46.6	111,700
November 03, 2025	47.75	47.15	47.15	47.75	46.6	176,707
October 31, 2025	48.01	47.65	47.19	48.04	47.2	150,300
October 30, 2025	47.56	47.94	47.48	48.45	47.56	127,835
October 29, 2025	48.36	47.75	47.75	48.72	47.45	183,708
October 28, 2025	48.38	48.59	48.59	48.76	47.87	130,500
October 27, 2025	48.55	48.44	48.44	48.66	48.19	144,900
October 24, 2025	47.55	48.39	48.39	48.53	47	107,343
October 23, 2025	47.38	47.23	47.23	47.49	46.7	256,510
October 22, 2025	47.28	47.49	47.49	47.9	47.1	154,100
October 21, 2025	46.71	47.3	47.3	47.44	46.42	92,303
October 20, 2025	46.85	46.78	46.78	47.8	46.57	134,907
October 17, 2025	45.97	46.65	46.65	47.02	45.75	198,500
October 16, 2025	46.32	45.8	45.8	47.07	44.93	203,500
October 15, 2025	47.54	46.47	46.47	47.56	46.34	156,400
October 14, 2025	45.7	47.33	47.33	47.61	45.35	150,505
October 13, 2025	46.06	45.94	45.94	46.06	45.27	120,120
October 10, 2025	46.58	45.31	45.31	47.28	45.25	132,175
October 09, 2025	47.03	46.62	46.62	47.62	46.42	114,600
October 08, 2025	47.81	47.1	47.1	48.17	47	115,000
October 07, 2025	47.76	47.5	47.5	48.33	47.42	111,900
October 06, 2025	48.22	47.72	47.72	48.69	47.38	165,600
October 03, 2025	48.71	47.97	47.97	49.38	47.8	156,700
October 02, 2025	49.82	48.53	48.53	49.95	48.5	214,700
October 01, 2025	49.68	49.97	49.97	50.08	49.1	150,112
September 30, 2025	49.7	49.99	49.99	50.02	49.51	130,931
September 29, 2025	50.06	49.82	49.82	50.09	49.5	159,800
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

Westamerica Bancorporation (WABC) NASDAQ