NasdaqGS - Delayed Quote USD

Westamerica Bancorporation (WABC)

Compare
51.80 -0.12 (-0.23%)
At close: October 18 at 4:00 PM EDT
51.80 0.00 (0.00%)
After hours: October 18 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 52.31 52.94 51.67 51.80 51.80 112,693
Oct 17, 2024 51.43 51.92 50.00 51.92 51.92 132,500
Oct 16, 2024 50.72 51.56 50.70 51.12 51.12 94,300
Oct 15, 2024 49.71 51.25 49.53 50.28 50.28 101,000
Oct 14, 2024 48.70 49.81 47.31 49.69 49.69 71,600
Oct 11, 2024 47.88 49.41 47.78 48.97 48.97 120,400
Oct 10, 2024 47.13 47.68 46.93 47.59 47.59 98,700
Oct 9, 2024 47.10 48.01 46.95 47.56 47.56 109,300
Oct 8, 2024 47.85 47.85 47.09 47.14 47.14 108,500
Oct 7, 2024 48.12 48.12 47.43 47.65 47.65 103,800
Oct 4, 2024 48.25 48.27 47.78 48.13 48.13 75,800
Oct 3, 2024 47.41 47.85 47.01 47.55 47.55 98,700
Oct 2, 2024 47.79 48.62 47.70 47.75 47.75 141,400
Oct 1, 2024 49.15 49.17 47.70 48.06 48.06 86,900
Sep 30, 2024 48.76 49.84 48.76 49.42 49.42 69,200
Sep 27, 2024 49.25 49.62 48.78 49.00 49.00 84,000
Sep 26, 2024 49.37 49.49 48.80 48.94 48.94 86,900
Sep 25, 2024 49.78 49.78 48.88 49.02 49.02 92,400
Sep 24, 2024 50.61 50.84 49.75 49.81 49.81 86,000
Sep 23, 2024 50.24 50.44 49.91 50.34 50.34 131,000
Sep 20, 2024 51.50 51.50 49.87 49.93 49.93 587,700
Sep 19, 2024 51.66 51.95 50.98 51.85 51.85 110,100
Sep 18, 2024 50.91 52.26 49.87 50.63 50.63 123,800
Sep 17, 2024 51.11 51.81 50.48 50.69 50.69 99,300
Sep 16, 2024 50.24 50.86 49.57 50.59 50.59 76,900
Sep 13, 2024 49.69 50.07 49.43 49.98 49.98 83,100
Sep 12, 2024 49.02 49.13 48.55 49.04 49.04 78,500
Sep 11, 2024 48.96 48.98 47.72 48.87 48.87 72,400
Sep 10, 2024 49.21 49.58 48.43 49.41 49.41 90,300
Sep 9, 2024 49.15 49.42 48.59 49.22 49.22 85,600
Sep 6, 2024 50.36 50.68 49.11 49.18 49.18 108,300
Sep 5, 2024 51.14 51.16 49.95 50.18 50.18 74,700
Sep 4, 2024 51.28 51.57 50.52 50.80 50.80 67,000
Sep 3, 2024 51.47 51.96 51.09 51.44 51.44 94,700
Aug 30, 2024 51.82 52.00 50.08 51.79 51.79 71,700
Aug 29, 2024 51.88 51.96 50.91 51.52 51.52 78,200
Aug 28, 2024 50.55 51.63 50.30 51.35 51.35 63,700
Aug 27, 2024 51.16 51.17 50.54 50.87 50.87 87,100
Aug 26, 2024 52.49 52.68 51.50 51.55 51.55 87,000
Aug 23, 2024 50.05 52.96 49.96 52.08 52.08 125,300
Aug 22, 2024 49.74 50.25 49.56 49.70 49.70 51,500
Aug 21, 2024 49.79 49.97 49.30 49.94 49.94 69,800
Aug 20, 2024 50.47 50.47 49.49 49.56 49.56 59,400
Aug 19, 2024 50.31 50.84 50.23 50.71 50.71 58,500
Aug 16, 2024 49.25 51.04 49.25 50.29 50.29 142,200
Aug 15, 2024 49.32 50.33 49.22 49.41 49.41 162,000
Aug 14, 2024 48.90 48.90 47.60 48.24 48.24 56,800
Aug 13, 2024 48.53 49.17 47.76 48.53 48.53 105,300
Aug 12, 2024 48.99 49.63 48.06 48.23 48.23 89,600
Aug 9, 2024 49.11 49.11 47.85 48.57 48.57 252,600
Aug 8, 2024 49.01 49.01 48.18 48.94 48.94 91,500
Aug 7, 2024 49.30 49.30 48.26 48.29 48.29 105,700
Aug 6, 2024 48.72 49.02 48.09 48.57 48.57 190,300
Aug 5, 2024 0.44 Dividend
Aug 5, 2024 48.05 49.05 47.05 48.58 48.58 139,800
Aug 2, 2024 50.35 51.06 50.03 50.68 50.24 115,800
Aug 1, 2024 53.99 53.99 51.56 52.16 51.71 148,400
Jul 31, 2024 54.55 55.26 53.73 53.96 53.49 170,600
Jul 30, 2024 54.38 55.38 54.16 54.31 53.84 164,600
Jul 29, 2024 55.99 55.99 54.28 54.28 53.81 110,700
Jul 26, 2024 56.10 56.93 55.09 55.82 55.34 128,900
Jul 25, 2024 53.95 56.15 53.95 55.58 55.10 185,800
Jul 24, 2024 54.11 55.06 53.51 53.78 53.31 169,900
Jul 23, 2024 53.49 55.25 53.46 54.29 53.82 173,800
Jul 22, 2024 53.54 54.11 52.64 53.91 53.44 153,600
Jul 19, 2024 55.94 56.30 54.59 54.73 54.25 162,500
Jul 18, 2024 56.81 58.49 55.47 55.54 55.06 190,800
Jul 17, 2024 55.77 58.03 55.75 57.40 56.90 202,000
Jul 16, 2024 54.42 56.81 53.89 56.60 56.11 167,800
Jul 15, 2024 52.55 54.60 52.53 53.92 53.45 186,000
Jul 12, 2024 52.05 52.55 51.45 51.73 51.28 109,500
Jul 11, 2024 50.77 52.00 50.07 51.60 51.15 192,400
Jul 10, 2024 48.42 49.86 48.36 49.80 49.37 87,900
Jul 9, 2024 47.87 48.33 47.59 48.33 47.91 117,600
Jul 8, 2024 48.41 48.59 48.07 48.09 47.67 86,200
Jul 5, 2024 48.12 48.27 47.54 47.62 47.21 63,600
Jul 3, 2024 48.58 48.65 48.16 48.17 47.75 66,400
Jul 2, 2024 48.22 48.79 48.20 48.58 48.16 76,700
Jul 1, 2024 48.59 48.92 47.65 48.18 47.76 98,400
Jun 28, 2024 47.79 48.95 47.58 48.53 48.11 516,500
Jun 27, 2024 47.04 47.50 46.70 47.18 46.77 93,200
Jun 26, 2024 46.75 47.25 46.65 46.95 46.54 121,300
Jun 25, 2024 47.27 47.31 46.78 46.80 46.39 81,400
Jun 24, 2024 46.55 47.92 46.55 47.60 47.19 75,100
Jun 21, 2024 47.09 47.09 46.50 46.73 46.32 372,600
Jun 20, 2024 46.91 47.79 46.85 47.04 46.63 60,500
Jun 18, 2024 47.19 47.85 47.04 47.27 46.86 81,200
Jun 17, 2024 45.79 47.42 45.79 47.33 46.92 103,600
Jun 14, 2024 45.99 46.37 45.73 45.96 45.56 75,700
Jun 13, 2024 46.98 47.19 46.15 46.59 46.19 70,000
Jun 12, 2024 47.30 47.94 46.68 47.16 46.75 128,500
Jun 11, 2024 45.74 46.24 45.48 45.90 45.50 88,900
Jun 10, 2024 46.81 46.81 45.81 46.14 45.74 89,400
Jun 7, 2024 47.32 47.68 46.84 47.30 46.89 59,300
Jun 6, 2024 47.50 47.99 47.13 47.87 47.45 49,700
Jun 5, 2024 47.30 47.64 47.29 47.48 47.07 73,900
Jun 4, 2024 47.31 47.65 46.67 47.05 46.64 85,800
Jun 3, 2024 49.52 49.52 47.69 47.77 47.36 57,100
May 31, 2024 48.31 48.91 48.31 48.82 48.40 101,400
May 30, 2024 47.75 48.51 47.73 48.24 47.82 82,600
May 29, 2024 47.10 47.41 46.87 47.24 46.83 83,500
May 28, 2024 48.38 48.38 47.61 47.88 47.46 66,000
May 24, 2024 48.38 49.67 47.83 48.23 47.81 75,200
May 23, 2024 49.64 49.64 47.89 48.15 47.73 92,800
May 22, 2024 50.10 50.15 49.22 49.58 49.15 75,500
May 21, 2024 50.04 50.43 50.02 50.10 49.67 56,800
May 20, 2024 50.22 50.73 49.87 50.27 49.83 100,300
May 17, 2024 50.17 51.06 49.86 50.37 49.93 141,700
May 16, 2024 49.61 50.02 49.61 49.92 49.49 81,600
May 15, 2024 49.99 50.03 49.09 49.57 49.14 76,400
May 14, 2024 49.88 50.05 48.95 49.30 48.87 69,300
May 13, 2024 50.17 50.32 49.57 49.63 49.20 107,900
May 10, 2024 50.26 50.29 49.40 50.02 49.59 124,700
May 9, 2024 49.48 50.40 49.48 50.36 49.92 189,000
May 8, 2024 48.89 49.60 48.66 49.49 49.06 58,900
May 7, 2024 49.48 49.65 49.28 49.33 48.90 102,200
May 6, 2024 49.34 49.71 49.26 49.32 48.89 120,900
May 3, 2024 0.44 Dividend
May 3, 2024 48.83 49.34 48.34 49.28 48.85 96,900
May 2, 2024 47.93 48.73 47.82 48.56 47.70 85,300
May 1, 2024 46.70 48.29 46.70 47.67 46.83 101,100
Apr 30, 2024 46.94 47.25 46.53 46.55 45.73 83,000
Apr 29, 2024 47.78 47.79 47.32 47.47 46.63 86,300
Apr 26, 2024 47.24 47.81 47.24 47.44 46.60 151,500
Apr 25, 2024 47.41 47.67 46.73 47.21 46.38 126,800
Apr 24, 2024 47.31 47.97 47.12 47.86 47.01 139,600
Apr 23, 2024 47.33 48.20 47.33 47.76 46.92 129,000
Apr 22, 2024 46.62 47.45 46.50 47.37 46.53 167,800
Apr 19, 2024 45.19 46.82 45.11 46.78 45.95 169,100
Apr 18, 2024 45.21 46.47 45.21 45.55 44.75 179,700
Apr 17, 2024 45.32 45.99 45.32 45.50 44.70 111,800
Apr 16, 2024 46.06 46.07 45.21 45.62 44.81 118,800
Apr 15, 2024 46.74 47.20 45.96 46.45 45.63 81,200
Apr 12, 2024 46.76 47.18 46.43 46.62 45.80 64,800
Apr 11, 2024 46.88 47.31 46.54 47.10 46.27 96,600
Apr 10, 2024 47.68 47.68 46.16 46.82 45.99 166,300
Apr 9, 2024 48.51 48.94 48.40 48.80 47.94 77,200
Apr 8, 2024 47.73 48.50 47.73 48.23 47.38 71,100
Apr 5, 2024 47.17 47.80 47.05 47.53 46.69 119,500
Apr 4, 2024 47.98 48.46 47.26 47.39 46.55 240,300
Apr 3, 2024 46.91 47.60 46.91 47.50 46.66 139,200
Apr 2, 2024 47.39 47.57 46.57 47.32 46.48 139,500
Apr 1, 2024 49.08 49.19 47.59 47.87 47.02 135,600
Mar 28, 2024 48.58 49.04 48.43 48.88 48.02 189,900
Mar 27, 2024 47.43 48.81 47.43 48.81 47.95 111,900
Mar 26, 2024 47.37 47.37 46.94 47.26 46.43 75,600
Mar 25, 2024 47.63 48.12 47.03 47.14 46.31 59,500
Mar 22, 2024 48.01 48.01 46.86 47.29 46.45 93,300
Mar 21, 2024 47.89 48.72 47.38 47.88 47.03 150,000
Mar 20, 2024 46.29 48.05 46.21 47.61 46.77 118,200
Mar 19, 2024 46.39 46.87 46.20 46.37 45.55 117,100
Mar 18, 2024 46.69 47.24 46.11 46.32 45.50 122,900
Mar 15, 2024 46.01 47.06 46.01 46.89 46.06 330,400
Mar 14, 2024 47.16 47.16 45.87 46.33 45.51 154,800
Mar 13, 2024 46.98 47.68 46.98 47.33 46.49 120,700
Mar 12, 2024 48.00 48.07 46.99 47.02 46.19 112,300
Mar 11, 2024 48.02 48.30 47.82 47.96 47.11 68,000
Mar 8, 2024 48.44 48.77 47.75 48.38 47.53 134,800
Mar 7, 2024 47.97 48.15 47.30 47.73 46.89 106,900
Mar 6, 2024 47.90 48.67 46.86 47.48 46.64 228,200
Mar 5, 2024 46.03 48.14 45.38 47.89 47.04 199,200
Mar 4, 2024 45.82 46.73 45.54 45.86 45.05 213,200
Mar 1, 2024 45.48 46.07 44.92 46.07 45.26 146,900
Feb 29, 2024 45.63 46.06 45.10 45.71 44.90 112,100
Feb 28, 2024 45.20 45.27 44.80 44.84 44.05 141,600
Feb 27, 2024 45.92 46.21 45.38 45.59 44.78 74,800
Feb 26, 2024 46.04 46.26 45.38 45.60 44.79 108,300
Feb 23, 2024 45.63 46.49 45.50 46.18 45.36 83,800
Feb 22, 2024 46.01 46.46 45.52 45.82 45.01 96,500
Feb 21, 2024 46.48 46.70 46.06 46.24 45.42 163,600
Feb 20, 2024 46.21 47.18 46.21 46.41 45.59 132,500
Feb 16, 2024 47.12 47.66 46.65 46.72 45.89 262,900
Feb 15, 2024 46.06 47.69 45.92 47.24 46.41 139,300
Feb 14, 2024 45.25 45.69 44.83 45.60 44.79 122,400
Feb 13, 2024 44.80 45.15 44.05 44.74 43.95 207,600
Feb 12, 2024 45.10 46.30 45.10 45.86 45.05 137,600
Feb 9, 2024 44.68 45.21 44.10 45.10 44.30 107,300
Feb 8, 2024 44.62 44.94 44.16 44.67 43.88 204,300
Feb 7, 2024 45.18 45.18 43.82 44.57 43.78 209,300
Feb 6, 2024 45.42 46.45 44.52 44.98 44.19 303,500
Feb 5, 2024 45.81 45.90 45.33 45.37 44.57 119,300
Feb 2, 2024 0.44 Dividend
Feb 2, 2024 45.68 46.69 45.68 46.32 45.50 168,600
Feb 1, 2024 48.08 48.57 45.71 46.99 45.73 165,200
Jan 31, 2024 49.07 49.42 47.57 47.72 46.44 167,700
Jan 30, 2024 49.22 50.35 49.09 49.40 48.07 137,600
Jan 29, 2024 48.24 49.18 48.02 49.18 47.86 269,800
Jan 26, 2024 48.39 48.64 47.47 48.15 46.86 200,100
Jan 25, 2024 49.95 50.00 47.08 47.81 46.53 418,500
Jan 24, 2024 49.49 50.66 48.95 49.70 48.36 319,600
Jan 23, 2024 52.19 52.19 49.06 49.49 48.16 316,100
Jan 22, 2024 50.60 51.77 49.66 51.63 50.24 417,000
Jan 19, 2024 52.11 52.11 48.25 49.79 48.45 367,900
Jan 18, 2024 53.00 53.00 52.05 52.11 50.71 139,200
Jan 17, 2024 52.81 53.62 52.51 52.88 51.46 203,300
Jan 16, 2024 53.80 54.03 52.91 53.26 51.83 150,900
Jan 12, 2024 55.02 55.24 53.75 54.39 52.93 126,300
Jan 11, 2024 55.05 55.35 53.28 54.49 53.03 207,900
Jan 10, 2024 54.76 55.35 54.58 55.33 53.84 95,900
Jan 9, 2024 54.89 55.15 54.63 55.01 53.53 123,500
Jan 8, 2024 54.72 56.32 54.69 55.58 54.09 74,500
Jan 5, 2024 55.02 55.94 54.70 54.94 53.46 127,200
Jan 4, 2024 54.76 55.63 54.76 55.50 54.01 89,200
Jan 3, 2024 56.09 56.25 54.46 54.56 53.09 117,900
Jan 2, 2024 56.01 57.09 56.01 56.31 54.80 82,000
Dec 29, 2023 57.03 57.26 56.22 56.41 54.89 79,500
Dec 28, 2023 56.80 57.28 56.63 57.21 55.67 91,700
Dec 27, 2023 57.10 57.26 56.77 57.01 55.48 60,500
Dec 26, 2023 56.74 57.23 56.49 56.96 55.43 77,600
Dec 22, 2023 56.26 56.68 55.81 56.35 54.84 79,400
Dec 21, 2023 56.24 56.24 55.43 56.07 54.56 80,900
Dec 20, 2023 56.52 57.96 55.73 55.73 54.23 195,000
Dec 19, 2023 56.52 56.94 55.93 56.48 54.96 191,100
Dec 18, 2023 56.88 56.88 55.91 56.34 54.83 165,100
Dec 15, 2023 56.04 57.55 55.68 56.68 55.16 462,000
Dec 14, 2023 56.86 57.46 55.58 55.69 54.19 258,700
Dec 13, 2023 53.81 56.12 53.27 56.00 54.50 186,700
Dec 12, 2023 54.26 54.48 53.39 53.46 52.02 89,500
Dec 11, 2023 53.95 54.63 53.81 54.54 53.07 91,000
Dec 8, 2023 53.92 54.74 53.66 54.00 52.55 92,400
Dec 7, 2023 53.47 54.19 53.06 54.00 52.55 160,600
Dec 6, 2023 53.68 54.45 53.01 53.25 51.82 380,300
Dec 5, 2023 53.19 53.67 52.23 53.19 51.76 134,100
Dec 4, 2023 51.94 53.27 51.08 53.22 51.79 98,700
Dec 1, 2023 50.40 53.03 49.95 52.38 50.97 204,600
Nov 30, 2023 50.21 50.75 49.60 50.71 49.35 150,700
Nov 29, 2023 49.74 50.60 49.14 50.02 48.68 124,300
Nov 28, 2023 48.85 49.67 48.20 49.58 48.25 108,600
Nov 27, 2023 48.65 49.19 48.35 48.98 47.66 78,800
Nov 24, 2023 48.73 49.20 48.40 48.83 47.52 34,800
Nov 22, 2023 49.13 49.35 48.46 48.72 47.41 108,000
Nov 21, 2023 49.85 49.85 48.67 48.75 47.44 61,700
Nov 20, 2023 50.23 51.00 49.90 49.95 48.61 76,100
Nov 17, 2023 50.15 51.25 50.14 50.22 48.87 118,000
Nov 16, 2023 50.39 50.46 49.47 50.01 48.67 85,000
Nov 15, 2023 50.13 51.02 50.13 50.60 49.24 126,800
Nov 14, 2023 49.29 50.85 48.56 50.45 49.09 133,100
Nov 13, 2023 46.86 47.93 46.32 47.82 46.54 90,800
Nov 10, 2023 47.12 47.20 46.29 46.94 45.68 125,600
Nov 9, 2023 46.82 47.32 46.27 46.76 45.50 153,500
Nov 8, 2023 48.34 48.34 46.97 47.13 45.86 144,200
Nov 7, 2023 49.01 49.43 48.01 48.23 46.93 92,100
Nov 6, 2023 49.36 49.51 48.59 48.96 47.64 93,500
Nov 3, 2023 0.44 Dividend
Nov 3, 2023 48.32 49.86 48.16 49.36 48.03 121,200
Nov 2, 2023 46.84 48.34 46.84 48.32 46.59 106,800
Nov 1, 2023 46.95 47.25 46.01 46.90 45.22 125,300
Oct 31, 2023 47.15 47.75 46.78 47.24 45.55 94,700
Oct 30, 2023 46.64 47.38 46.43 47.24 45.55 187,100
Oct 27, 2023 47.24 47.38 45.80 46.25 44.60 245,400
Oct 26, 2023 45.74 47.58 45.21 47.38 45.69 121,600
Oct 25, 2023 45.13 46.19 44.81 45.78 44.14 148,800
Oct 24, 2023 45.70 46.10 45.11 45.51 43.88 128,200
Oct 23, 2023 45.61 46.64 44.45 45.72 44.09 219,200
Oct 20, 2023 45.00 46.49 44.39 45.67 44.04 261,700
Oct 19, 2023 45.22 45.72 43.83 44.77 43.17 188,200

Related Tickers