Westamerica Bancorporatio... (WABC)
NASDAQ: WABC
· Real-Time Price · USD
50.05
0.38 (0.77%)
At close: Sep 26, 2025, 3:59 PM
50.05
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT
WABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.73 | 50.15 | 48.94 | 50.05 | 50.05 | 0.77% | 128,260 |
| Sep 25, 2025 | 49.35 | 49.68 | 48.85 | 49.67 | 49.67 | 0.44% | 112,208 |
| Sep 24, 2025 | 49.02 | 49.50 | 49.00 | 49.45 | 49.45 | 0.71% | 88,000 |
| Sep 23, 2025 | 49.12 | 49.66 | 48.93 | 49.10 | 49.10 | 0.51% | 110,729 |
| Sep 22, 2025 | 49.06 | 49.31 | 48.58 | 48.85 | 48.85 | -0.55% | 153,600 |
| Sep 19, 2025 | 50.02 | 50.02 | 48.91 | 49.12 | 49.12 | -1.92% | 780,500 |
| Sep 18, 2025 | 48.70 | 50.11 | 48.62 | 50.08 | 50.08 | 3.34% | 142,800 |
| Sep 17, 2025 | 48.27 | 49.71 | 48.20 | 48.46 | 48.46 | 0.83% | 135,603 |
| Sep 16, 2025 | 48.31 | 48.32 | 47.37 | 48.06 | 48.06 | -0.54% | 148,326 |
| Sep 15, 2025 | 48.75 | 49.15 | 48.13 | 48.32 | 48.32 | -0.62% | 116,600 |
| Sep 12, 2025 | 49.71 | 49.71 | 48.51 | 48.62 | 48.62 | -2.09% | 108,034 |
| Sep 11, 2025 | 49.01 | 49.69 | 48.58 | 49.66 | 49.66 | 1.26% | 137,100 |
| Sep 10, 2025 | 48.90 | 49.07 | 48.61 | 49.04 | 49.04 | 0.33% | 111,100 |
| Sep 9, 2025 | 49.56 | 50.00 | 48.79 | 48.88 | 48.88 | -1.39% | 104,620 |
| Sep 8, 2025 | 49.65 | 49.99 | 48.74 | 49.57 | 49.57 | 0.08% | 154,625 |
| Sep 5, 2025 | 50.27 | 50.79 | 49.47 | 49.53 | 49.53 | -1.18% | 142,200 |
| Sep 4, 2025 | 49.84 | 50.12 | 49.53 | 50.12 | 50.12 | 1.09% | 102,701 |
| Sep 3, 2025 | 49.59 | 50.21 | 49.10 | 49.58 | 49.58 | -0.42% | 104,447 |
| Sep 2, 2025 | 49.53 | 49.92 | 49.26 | 49.79 | 49.79 | -0.44% | 126,116 |
| Aug 29, 2025 | 50.19 | 50.51 | 49.85 | 50.01 | 50.01 | -0.04% | 262,540 |