Westamerica Bancorporatio... (WABC)
NASDAQ: WABC
· Real-Time Price · USD
49.53
-0.59 (-1.18%)
At close: Sep 05, 2025, 3:59 PM
50.47
1.90%
After-hours: Sep 05, 2025, 05:16 PM EDT
WABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 50.69 | 50.75 | 49.92 | 50.03 | 50.03 | -0.68% | 108,700 |
| Aug 27, 2025 | 49.97 | 50.61 | 49.56 | 50.37 | 50.37 | 0.44% | 135,347 |
| Aug 26, 2025 | 50.00 | 50.56 | 49.46 | 50.15 | 50.15 | 0.28% | 162,500 |
| Aug 25, 2025 | 50.50 | 50.71 | 49.93 | 50.01 | 50.01 | -1.44% | 96,300 |
| Aug 22, 2025 | 49.00 | 50.99 | 48.76 | 50.74 | 50.74 | 4.19% | 254,544 |
| Aug 21, 2025 | 48.67 | 48.96 | 48.53 | 48.70 | 48.70 | -0.53% | 105,524 |
| Aug 20, 2025 | 49.19 | 49.39 | 48.65 | 48.96 | 48.96 | 0.10% | 137,836 |
| Aug 19, 2025 | 48.96 | 49.81 | 48.81 | 48.91 | 48.91 | -0.10% | 125,300 |
| Aug 18, 2025 | 48.70 | 49.00 | 48.62 | 48.96 | 48.96 | 0.53% | 135,700 |
| Aug 15, 2025 | 49.79 | 50.07 | 48.53 | 48.70 | 48.70 | -1.93% | 223,323 |
| Aug 14, 2025 | 49.54 | 50.31 | 49.09 | 49.66 | 49.66 | -1.02% | 158,100 |
| Aug 13, 2025 | 49.83 | 50.23 | 49.64 | 50.17 | 50.17 | 1.35% | 152,415 |
| Aug 12, 2025 | 47.96 | 49.51 | 47.27 | 49.50 | 49.50 | 3.99% | 171,510 |
| Aug 11, 2025 | 47.59 | 47.91 | 47.50 | 47.60 | 47.60 | 0.04% | 136,640 |
| Aug 8, 2025 | 47.89 | 47.94 | 47.42 | 47.58 | 47.58 | 0.15% | 122,500 |
| Aug 7, 2025 | 47.78 | 47.85 | 47.14 | 47.51 | 47.51 | 0.27% | 120,500 |