Westamerica Bancorporation (WABC)
NASDAQ: WABC · Real-Time Price · USD
50.07
+0.40 (0.81%)
At close: Sep 26, 2025, 4:00 PM EDT
50.05
-0.02 (-0.04%)
After-hours: Sep 26, 2025, 4:20 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% | 87,986 |
| 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% | 153,591 |
| Sep 19, 2025 | 50.02 | 50.02 | 48.91 | 49.12 | 49.12 | -1.92% | 780,489 |
| Sep 18, 2025 | 48.70 | 50.11 | 48.62 | 50.08 | 50.08 | 3.34% | 142,760 |
| 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% | 116,583 |
| 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% | 137,067 |
| Sep 10, 2025 | 48.90 | 49.07 | 48.61 | 49.04 | 49.04 | 0.33% | 111,090 |
| 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% | 142,185 |
| 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% | 104,397 |
| 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% | 108,665 |
| 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% | 162,470 |
| Aug 25, 2025 | 50.50 | 50.71 | 49.93 | 50.01 | 50.01 | -1.44% | 96,285 |
| 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% | 125,287 |
| Aug 18, 2025 | 48.70 | 49.00 | 48.62 | 48.96 | 48.96 | 0.53% | 135,690 |
| 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% | 158,083 |
| 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% | 122,499 |
| Aug 7, 2025 | 47.78 | 47.85 | 47.14 | 47.51 | 47.51 | 0.27% | 120,461 |
| Aug 6, 2025 | 47.79 | 47.93 | 47.25 | 47.38 | 47.38 | -1.02% | 153,918 |
| Aug 5, 2025 | 47.77 | 48.01 | 47.22 | 47.87 | 47.87 | 0.21% | 105,022 |
| Aug 4, 2025 | 47.04 | 47.82 | 46.83 | 47.77 | 47.77 | 0.95% | 91,963 |
| Aug 1, 2025 | 47.44 | 47.72 | 46.71 | 47.32 | 46.87 | -1.21% | 179,314 |
| Jul 31, 2025 | 48.10 | 48.46 | 47.76 | 47.90 | 47.44 | -1.17% | 145,141 |
| Jul 30, 2025 | 49.75 | 49.79 | 48.01 | 48.47 | 48.00 | -2.43% | 170,756 |
| Jul 29, 2025 | 49.75 | 49.81 | 49.08 | 49.67 | 49.20 | 0.59% | 154,798 |
| Jul 28, 2025 | 49.17 | 49.60 | 48.86 | 49.38 | 48.91 | 0.67% | 111,723 |
| Jul 25, 2025 | 48.84 | 49.14 | 48.02 | 49.05 | 48.58 | 0.16% | 108,732 |
| Jul 24, 2025 | 49.65 | 49.75 | 48.80 | 48.97 | 48.50 | -2.10% | 147,664 |
| Jul 23, 2025 | 49.92 | 50.08 | 49.46 | 50.02 | 49.54 | 0.89% | 120,148 |
| Jul 22, 2025 | 49.54 | 50.25 | 49.33 | 49.58 | 49.11 | 0.04% | 128,786 |
| Jul 21, 2025 | 50.24 | 50.24 | 49.41 | 49.56 | 49.09 | -1.16% | 167,445 |
| Jul 18, 2025 | 51.12 | 51.12 | 50.00 | 50.14 | 49.66 | -1.22% | 121,564 |