Skip to main content
Westamerica Bancorporation (WABC)
NASDAQ: WABC · Real-Time Price · USD
47.59
-0.56 (-1.16%)
At close: Dec 5, 2025, 4:00 PM EST
47.59
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST

WABC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.9048.0847.5547.5947.59-1.16%90,712
Dec 4, 202548.4848.7747.9848.1548.15-1.28%81,409
Dec 3, 202548.1648.9147.7148.7848.781.61%70,580
Dec 2, 202548.7048.9047.8948.0048.00-1.13%85,974
Dec 1, 202547.6548.7147.6048.5548.551.19%99,471
Nov 28, 202548.6848.6847.8947.9847.98-0.85%46,324
Nov 26, 202548.9550.0447.4148.3948.39-1.53%272,623
Nov 25, 202547.7349.3147.6849.1449.143.47%158,393
Nov 24, 202547.4547.6047.0247.4947.49-0.34%165,647
Nov 21, 202546.5047.9046.5047.6547.652.57%115,086
Nov 20, 202547.0947.3246.3546.4646.46-0.20%72,898
Nov 19, 202546.5047.4846.2446.5546.55-0.11%73,921
Nov 18, 202546.3546.9546.3546.6046.600.39%122,762
Nov 17, 202547.9048.9946.2346.4246.42-3.25%118,128
Nov 14, 202547.9448.2847.3547.9847.98-0.36%137,664
Nov 13, 202548.0948.6447.9448.1648.16-0.36%112,793
Nov 12, 202548.2648.9348.0048.3348.33-0.10%148,658
Nov 11, 202548.3148.6647.5748.3848.380.23%88,884
Nov 10, 202548.1048.5547.7548.2748.270.60%92,778
Nov 7, 202547.2047.9946.9447.9847.981.65%100,648
Nov 6, 202547.3247.6647.0547.2047.20-0.80%118,625
Nov 5, 202547.1447.7947.0147.5847.580.74%116,822
Nov 4, 202546.9247.3446.6047.2347.230.17%111,675
Nov 3, 202547.7547.7546.6047.1547.15-1.05%176,707
Oct 31, 202548.0148.0447.2047.6547.19-0.60%150,275
Oct 30, 202547.5648.4547.5647.9447.480.40%127,835
Oct 29, 202548.3648.7247.4547.7547.29-1.73%183,708
Oct 28, 202548.3848.7647.8748.5948.120.31%130,457
Oct 27, 202548.5548.6648.1948.4447.970.10%144,880
Oct 24, 202547.5548.5347.0048.3947.922.46%107,343
Oct 23, 202547.3847.4946.7047.2346.77-0.55%256,510
Oct 22, 202547.2847.9047.1047.4947.030.40%154,073
Oct 21, 202546.7147.4446.4247.3046.841.11%92,303
Oct 20, 202546.8547.8046.5746.7846.330.28%134,907
Oct 17, 202545.9747.0245.7546.6546.201.86%198,460
Oct 16, 202546.3247.0744.9345.8045.36-1.44%203,491
Oct 15, 202547.5447.5646.3446.4746.02-1.82%156,382
Oct 14, 202545.7047.6145.3547.3346.873.03%150,505
Oct 13, 202546.0646.0645.2745.9445.501.39%120,120
Oct 10, 202546.5847.2845.2545.3144.87-2.81%132,175
Oct 9, 202547.0347.6246.4246.6246.17-1.02%114,595
Oct 8, 202547.8148.1747.0047.1046.65-0.84%114,976
Oct 7, 202547.7648.3347.4247.5047.04-0.46%111,875
Oct 6, 202548.2248.6947.3847.7247.26-0.52%165,596
Oct 3, 202548.7149.3847.8047.9747.51-1.15%156,700
Oct 2, 202549.8249.9548.5048.5348.06-2.88%214,695
Oct 1, 202549.6850.0849.1049.9749.49-0.04%150,112
Sep 30, 202549.7050.0249.5149.9949.510.34%130,931
Sep 29, 202550.0650.0949.5049.8249.34-0.46%159,782
Sep 26, 202549.7350.1548.9450.0549.570.77%128,260
Sep 25, 202549.3549.6848.8549.6749.190.44%112,208
Sep 24, 202549.0249.5049.0049.4548.970.71%87,986
Sep 23, 202549.1249.6648.9349.1048.630.51%110,729
Sep 22, 202549.0649.3148.5848.8548.38-0.55%153,591
Sep 19, 202550.0250.0248.9149.1248.65-1.92%780,489
Sep 18, 202548.7050.1148.6250.0849.603.34%142,760
Sep 17, 202548.2749.7148.2048.4647.990.83%135,603
Sep 16, 202548.3148.3247.3748.0647.60-0.54%148,326
Sep 15, 202548.7549.1548.1348.3247.85-0.62%116,583
Sep 12, 202549.7149.7148.5148.6248.15-2.09%108,034
Sep 11, 202549.0149.6948.5849.6649.181.26%137,067
Sep 10, 202548.9049.0748.6149.0448.570.33%111,090
Sep 9, 202549.5650.0048.7948.8848.41-1.39%104,620
Sep 8, 202549.6549.9948.7449.5749.090.08%154,625
Sep 5, 202550.2750.7949.4749.5349.05-1.18%142,185
Sep 4, 202549.8450.1249.5350.1249.641.09%102,701
Sep 3, 202549.5950.2149.1049.5849.10-0.42%104,447
Sep 2, 202549.5349.9249.2649.7949.31-0.44%126,116
Aug 29, 202550.1950.5149.8550.0149.53-0.04%262,540
Aug 28, 202550.6950.7549.9250.0349.55-0.68%108,665
Aug 27, 202549.9750.6149.5650.3749.880.44%135,347
Aug 26, 202550.0050.5649.4650.1549.670.28%162,470
Aug 25, 202550.5050.7149.9350.0149.53-1.44%96,285
Aug 22, 202549.0050.9948.7650.7450.254.19%254,544
Aug 21, 202548.6748.9648.5348.7048.23-0.53%105,524
Aug 20, 202549.1949.3948.6548.9648.490.10%137,836
Aug 19, 202548.9649.8148.8148.9148.44-0.10%125,287
Aug 18, 202548.7049.0048.6248.9648.490.53%135,690
Aug 15, 202549.7950.0748.5348.7048.23-1.93%223,323
Aug 14, 202549.5450.3149.0949.6649.18-1.02%158,083
Aug 13, 202549.8350.2349.6450.1749.691.35%152,415
Aug 12, 202547.9649.5147.2749.5049.023.99%171,510
Aug 11, 202547.5947.9147.5047.6047.140.04%136,640
Aug 8, 202547.8947.9447.4247.5847.120.15%122,499
Aug 7, 202547.7847.8547.1447.5147.050.27%120,461
Aug 6, 202547.7947.9347.2547.3846.92-1.02%153,918
Aug 5, 202547.7748.0147.2247.8747.410.21%105,022
Aug 4, 202547.0447.8246.8347.7747.310.95%91,963
Aug 1, 202547.4447.7246.7147.3246.41-1.21%179,314
Jul 31, 202548.1048.4647.7647.9046.98-1.17%145,141
Jul 30, 202549.7549.7948.0148.4747.53-2.43%170,756
Jul 29, 202549.7549.8149.0849.6748.710.59%154,798
Jul 28, 202549.1749.6048.8649.3848.430.67%111,723
Jul 25, 202548.8449.1448.0249.0548.100.16%108,732
Jul 24, 202549.6549.7548.8048.9748.03-2.10%147,664
Jul 23, 202549.9250.0849.4650.0249.060.89%120,148
Jul 22, 202549.5450.2549.3349.5848.620.04%128,786
Jul 21, 202550.2450.2449.4149.5648.60-1.16%167,445
Jul 18, 202551.1251.1250.0050.1449.17-1.22%121,564
Jul 17, 202550.5551.6250.2750.7649.78-0.04%158,034