Westamerica Bancorporatio... (WABC)
51.80
-0.32 (-0.61%)
At close: Mar 03, 2025, 3:59 PM
51.74
-0.11%
After-hours: Mar 03, 2025, 04:00 PM EST
WABC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 51.98 | 52.84 | 51.42 | 51.74 | -0.38 | -0.73% | 136,021 |
| Feb 28, 2025 | 51.80 | 52.24 | 51.40 | 52.12 | 0.50 | 0.97% | 177,131 |
| Feb 27, 2025 | 49.94 | 51.78 | 49.77 | 51.62 | 1.48 | 2.95% | 215,421 |
| Feb 26, 2025 | 49.85 | 50.20 | 49.45 | 50.14 | 0.25 | 0.50% | 122,300 |
| Feb 25, 2025 | 49.70 | 50.49 | 49.60 | 49.89 | 0.48 | 0.97% | 111,348 |
| Feb 24, 2025 | 49.57 | 49.94 | 49.34 | 49.41 | 0.21 | 0.43% | 131,400 |
| Feb 21, 2025 | 50.54 | 50.59 | 49.18 | 49.20 | -0.83 | -1.66% | 132,300 |
| Feb 20, 2025 | 49.69 | 50.25 | 49.01 | 50.03 | 0.13 | 0.26% | 121,204 |
| Feb 19, 2025 | 49.69 | 50.29 | 49.59 | 49.90 | -0.31 | -0.62% | 109,943 |
| Feb 18, 2025 | 50.00 | 50.50 | 49.73 | 50.21 | 0.25 | 0.50% | 97,000 |
| Feb 14, 2025 | 49.84 | 50.63 | 49.69 | 49.96 | 0.16 | 0.32% | 84,700 |
| Feb 13, 2025 | 49.66 | 50.09 | 49.26 | 49.80 | 0.45 | 0.91% | 114,722 |
| Feb 12, 2025 | 49.97 | 50.29 | 49.34 | 49.35 | -1.51 | -2.97% | 106,300 |
| Feb 11, 2025 | 49.91 | 51.23 | 49.91 | 50.86 | 0.44 | 0.87% | 147,938 |
| Feb 10, 2025 | 51.08 | 51.08 | 50.23 | 50.42 | -0.49 | -0.96% | 117,901 |
| Feb 7, 2025 | 51.41 | 51.54 | 49.63 | 50.91 | -0.77 | -1.49% | 106,525 |
| Feb 6, 2025 | 51.61 | 51.88 | 51.28 | 51.68 | 0.23 | 0.45% | 67,000 |
| Feb 5, 2025 | 51.53 | 51.62 | 51.01 | 51.45 | 0.07 | 0.14% | 69,624 |
| Feb 4, 2025 | 50.07 | 51.40 | 50.07 | 51.38 | 1.16 | 2.31% | 104,600 |
| Feb 3, 2025 | 50.17 | 50.91 | 49.72 | 50.22 | -1.54 | -2.98% | 127,200 |
| Jan 31, 2025 | 51.68 | 52.30 | 51.29 | 51.76 | -0.02 | -0.04% | 94,310 |
| Jan 30, 2025 | 52.02 | 52.36 | 51.37 | 51.78 | 0.19 | 0.37% | 96,830 |
| Jan 29, 2025 | 51.76 | 52.51 | 51.17 | 51.59 | -0.45 | -0.86% | 73,400 |
| Jan 28, 2025 | 52.25 | 52.68 | 51.52 | 52.04 | -0.39 | -0.74% | 94,100 |
| Jan 27, 2025 | 51.70 | 52.85 | 51.64 | 52.43 | 0.62 | 1.20% | 184,300 |
| Jan 24, 2025 | 51.62 | 51.86 | 50.91 | 51.81 | 0.37 | 0.72% | 88,822 |
| Jan 23, 2025 | 51.48 | 52.09 | 51.08 | 51.44 | -0.14 | -0.27% | 109,100 |
| Jan 22, 2025 | 52.08 | 52.27 | 51.25 | 51.58 | -0.72 | -1.38% | 142,938 |
| Jan 21, 2025 | 52.91 | 53.86 | 52.27 | 52.30 | -0.11 | -0.21% | 125,011 |
| Jan 17, 2025 | 51.56 | 52.73 | 51.25 | 52.41 | 1.05 | 2.04% | 139,829 |
| Jan 16, 2025 | 51.88 | 52.07 | 50.89 | 51.36 | -0.55 | -1.06% | 149,400 |
| Jan 15, 2025 | 52.92 | 53.18 | 51.34 | 51.91 | 0.44 | 0.85% | 94,424 |
| Jan 14, 2025 | 50.29 | 51.47 | 50.09 | 51.47 | 1.75 | 3.52% | 94,800 |
| Jan 13, 2025 | 48.62 | 49.83 | 48.62 | 49.72 | 0.60 | 1.22% | 152,700 |
| Jan 10, 2025 | 50.07 | 50.14 | 48.68 | 49.12 | -1.84 | -3.61% | 110,800 |
| Jan 8, 2025 | 50.28 | 51.18 | 49.80 | 50.96 | 0.16 | 0.31% | 91,742 |
| Jan 7, 2025 | 51.25 | 51.82 | 50.16 | 50.80 | -0.50 | -0.97% | 140,800 |
| Jan 6, 2025 | 52.10 | 52.60 | 51.16 | 51.30 | -0.77 | -1.48% | 103,300 |
| Jan 3, 2025 | 51.69 | 52.33 | 50.93 | 52.07 | 0.52 | 1.01% | 89,406 |
| Jan 2, 2025 | 52.73 | 53.39 | 51.46 | 51.55 | -0.91 | -1.73% | 101,313 |
| Dec 31, 2024 | 52.69 | 53.17 | 52.26 | 52.46 | -0.09 | -0.17% | 76,417 |
| Dec 30, 2024 | 52.26 | 52.74 | 51.87 | 52.55 | 0.04 | 0.08% | 116,400 |
| Dec 27, 2024 | 52.75 | 53.20 | 51.65 | 52.51 | -0.54 | -1.02% | 85,520 |
| Dec 26, 2024 | 52.25 | 53.22 | 52.07 | 53.05 | 0.51 | 0.97% | 91,300 |
| Dec 24, 2024 | 52.25 | 52.76 | 51.94 | 52.54 | 0.21 | 0.40% | 42,100 |
| Dec 23, 2024 | 51.73 | 52.45 | 51.63 | 52.33 | 0.60 | 1.16% | 131,300 |
| Dec 20, 2024 | 50.83 | 52.53 | 50.83 | 51.73 | 0.31 | 0.60% | 419,528 |
| Dec 19, 2024 | 52.59 | 55.12 | 51.20 | 51.42 | -0.84 | -1.61% | 180,600 |
| Dec 18, 2024 | 55.44 | 55.72 | 51.86 | 52.26 | -2.93 | -5.31% | 162,016 |
| Dec 17, 2024 | 56.11 | 56.24 | 55.14 | 55.19 | -1.27 | -2.25% | 97,200 |