Westamerica Bancorporation - WABC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	50.5	50.78	50.78	51.1	50.21	107,823
July 01, 2025	48.27	50.23	50.23	50.83	48.27	122,800
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

Westamerica Bancorporation (WABC) NASDAQ