Westamerica Bancorp (NQ: WABC )

52.10 -0.38 (-0.72%)
Streaming Delayed Price Updated: 1:42 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 51.79 53.23 51.79 52.48 95,469 +0.57(+1.10%)
Oct 29, 2024 52.20 52.24 51.84 51.91 57,687 -0.60(-1.14%)
Oct 28, 2024 51.38 52.77 51.38 52.51 103,999 +1.43(+2.80%)
Oct 25, 2024 52.24 52.35 50.77 51.08 81,335 -0.82(-1.58%)
Oct 24, 2024 51.67 51.98 50.91 51.90 141,961 +0.17(+0.33%)
Oct 23, 2024 51.35 51.84 51.35 51.73 298,121 +0.02(+0.04%)
Oct 22, 2024 51.17 51.73 50.84 51.71 61,826 +0.55(+1.08%)
Oct 21, 2024 51.54 52.45 50.98 51.16 118,404 -0.64(-1.24%)
Oct 18, 2024 52.31 52.94 51.67 51.80 115,584 -0.12(-0.23%)
Oct 17, 2024 51.43 51.92 50.00 51.92 132,451 +0.80(+1.56%)
Oct 16, 2024 50.72 51.56 50.70 51.12 94,267 +0.84(+1.67%)
Oct 15, 2024 49.71 51.25 49.53 50.28 100,956 +0.59(+1.19%)
Oct 14, 2024 48.70 49.81 47.31 49.69 71,614 +0.72(+1.47%)
Oct 11, 2024 47.88 49.41 47.77 48.97 120,366 +1.38(+2.90%)
Oct 10, 2024 47.13 47.68 46.92 47.59 98,707 +0.03(+0.06%)
Oct 09, 2024 47.10 48.01 46.95 47.56 109,336 +0.42(+0.89%)
Oct 08, 2024 47.85 47.85 47.09 47.14 108,454 -0.51(-1.07%)
Oct 07, 2024 48.12 48.12 47.43 47.65 103,781 -0.48(-1.00%)
Oct 04, 2024 48.25 48.27 47.78 48.13 75,755 +0.58(+1.22%)
Oct 03, 2024 47.41 47.85 47.01 47.55 98,673 -0.20(-0.42%)
Oct 02, 2024 47.79 48.62 47.70 47.75 141,391 -0.31(-0.65%)
Oct 01, 2024 49.15 49.17 47.70 48.06 86,887 -1.36(-2.75%)
Sep 30, 2024 48.76 49.84 48.76 49.42 69,202 +0.42(+0.86%)
Sep 27, 2024 49.25 49.62 48.78 49.00 84,023 +0.06(+0.12%)
Sep 26, 2024 49.37 49.49 48.80 48.94 86,887 -0.08(-0.16%)
Sep 25, 2024 49.78 49.78 48.88 49.02 92,443 -0.79(-1.59%)
Sep 24, 2024 50.61 50.84 49.75 49.81 85,961 -0.53(-1.05%)
Sep 23, 2024 50.24 50.44 49.91 50.34 130,985 +0.41(+0.82%)
Sep 20, 2024 51.50 51.50 49.87 49.93 587,669 -1.92(-3.70%)
Sep 19, 2024 51.66 51.95 50.98 51.85 110,075 +1.22(+2.41%)
Sep 18, 2024 50.91 52.26 49.87 50.63 123,834 -0.06(-0.12%)
Sep 17, 2024 51.11 51.81 50.48 50.69 99,258 +0.10(+0.20%)
Sep 16, 2024 50.24 50.86 49.56 50.59 76,896 +0.61(+1.22%)
Sep 13, 2024 49.69 50.06 49.42 49.98 83,091 +0.94(+1.92%)
Sep 12, 2024 49.02 49.13 48.55 49.04 78,511 +0.17(+0.35%)
Sep 11, 2024 48.96 48.98 47.72 48.87 72,431 -0.54(-1.09%)
Sep 10, 2024 49.21 49.58 48.42 49.41 90,261 +0.19(+0.39%)
Sep 09, 2024 49.15 49.42 48.59 49.22 85,629 +0.04(+0.08%)
Sep 06, 2024 50.36 50.68 49.11 49.18 108,329 -1.00(-1.99%)
Sep 05, 2024 51.14 51.16 49.95 50.18 74,745 -0.62(-1.22%)
Sep 04, 2024 51.28 51.57 50.52 50.80 67,042 -0.64(-1.24%)
Sep 03, 2024 51.47 51.96 51.09 51.44 94,718 -0.35(-0.68%)
Aug 30, 2024 51.82 52.00 50.08 51.79 71,747 +0.27(+0.52%)
Aug 29, 2024 51.88 51.96 50.91 51.52 78,163 +0.17(+0.33%)
Aug 28, 2024 50.55 51.62 50.30 51.35 63,741 +0.48(+0.94%)
Aug 27, 2024 51.16 51.17 50.54 50.87 87,068 -0.68(-1.32%)
Aug 26, 2024 52.49 52.68 51.49 51.55 86,965 -0.53(-1.02%)
Aug 23, 2024 50.05 52.96 49.96 52.08 125,252 +2.38(+4.79%)
Aug 22, 2024 49.74 50.25 49.56 49.70 51,504 -0.24(-0.48%)
Aug 21, 2024 49.79 49.97 49.30 49.94 69,794 +0.38(+0.77%)
Aug 20, 2024 50.47 50.47 49.49 49.56 59,365 -1.15(-2.27%)
Aug 19, 2024 50.31 50.84 50.23 50.71 58,458 +0.42(+0.84%)
Aug 16, 2024 49.25 51.04 49.25 50.29 142,226 +0.88(+1.78%)
Aug 15, 2024 49.32 50.33 49.22 49.41 162,006 +1.17(+2.43%)
Aug 14, 2024 48.90 48.90 47.60 48.24 56,837 -0.29(-0.60%)
Aug 13, 2024 48.53 49.16 47.76 48.53 105,318 +0.30(+0.62%)
Aug 12, 2024 48.99 49.63 48.06 48.23 89,635 -0.34(-0.70%)
Aug 09, 2024 49.11 49.11 47.85 48.57 252,577 -0.37(-0.76%)
Aug 08, 2024 49.01 49.01 48.18 48.94 91,774 +0.65(+1.35%)
Aug 07, 2024 49.30 49.30 48.26 48.29 105,708 -0.28(-0.58%)
Aug 06, 2024 48.72 49.02 48.09 48.57 190,271 -0.01(-0.02%)
Aug 05, 2024 48.05 49.05 47.05 48.58 139,810 -1.66(-3.30%)
Aug 02, 2024 49.91 50.61 49.60 50.24 116,806 -1.47(-2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.