Skip to main content
Westamerica Bancorporation (WABC)
NASDAQ: WABC · Real-Time Price · USD
49.86
-0.93 (-1.83%)
Mar 6, 2026, 11:41 AM EST - Market open

WABC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202651.0551.1350.5350.7950.79-1.11%210,455
Mar 4, 202651.5751.8951.0751.3651.360.25%179,765
Mar 3, 202650.3551.5349.9951.2351.230.24%192,303
Mar 2, 202650.1651.4849.7351.1151.110.90%147,415
Feb 27, 202651.5351.5350.2750.6550.65-3.08%202,326
Feb 26, 202652.8053.4852.0252.2652.26-0.53%248,186
Feb 25, 202651.7952.6651.5152.5452.542.08%122,641
Feb 24, 202651.3551.5450.1651.4751.470.35%148,338
Feb 23, 202653.0653.2251.0151.2951.29-3.37%246,866
Feb 20, 202652.6453.3752.0253.0853.080.84%165,016
Feb 19, 202651.9352.7150.4452.6452.640.82%122,668
Feb 18, 202652.4653.3652.1052.2152.21-0.80%167,848
Feb 17, 202652.2152.9151.5052.6352.630.80%146,763
Feb 13, 202652.0352.6651.3652.2152.210.10%185,020
Feb 12, 202652.1052.5851.2952.1652.160.60%144,462
Feb 11, 202652.1952.1951.5551.8551.85-0.13%150,613
Feb 10, 202651.8252.8751.2951.9251.92-0.21%198,027
Feb 9, 202652.3052.8851.9452.0352.03-0.86%116,132
Feb 6, 202652.5453.3652.2752.4852.480.31%165,963
Feb 5, 202651.7052.3451.3052.3252.321.57%156,040
Feb 4, 202651.2852.7350.7951.5151.510.74%200,911
Feb 3, 202651.0251.7550.7751.1351.13-0.04%120,607
Feb 2, 202650.3951.2349.6251.1551.151.13%128,826
Jan 30, 202650.1250.9150.0550.5850.120.34%155,319
Jan 29, 202649.7950.7349.4650.4149.950.90%149,058
Jan 28, 202650.1750.8749.6949.9649.51-0.26%175,842
Jan 27, 202649.8750.3048.9450.0949.630.36%112,299
Jan 26, 202649.7050.9149.3249.9149.460.10%147,002
Jan 23, 202650.9151.4649.7449.8649.41-2.71%209,761
Jan 22, 202651.1552.3551.0851.2550.780.20%108,162
Jan 21, 202650.2851.3049.7951.1550.682.59%129,431
Jan 20, 202649.6350.4249.6349.8649.41-181,229
Jan 16, 202650.6751.5049.6049.8649.41-2.04%167,031
Jan 15, 202648.7051.0548.4950.9050.444.91%304,952
Jan 14, 202648.3648.9848.0448.5248.080.31%134,901
Jan 13, 202648.6948.7948.0048.3747.93-0.66%136,008
Jan 12, 202648.2550.3648.0048.6948.250.33%111,260
Jan 9, 202649.0449.5248.4348.5348.09-1.06%96,001
Jan 8, 202647.7849.1947.7849.0548.602.17%115,952
Jan 7, 202648.6848.6847.3448.0147.57-1.05%126,198
Jan 6, 202649.0651.8248.4348.5248.08-1.48%112,817
Jan 5, 202647.7949.6147.5849.2548.802.97%209,281
Jan 2, 202647.8347.8946.5447.8347.40-128,731
Dec 31, 202548.4548.6047.6647.8347.40-1.48%114,523
Dec 30, 202548.8449.2148.4848.5548.11-0.88%114,028
Dec 29, 202549.1750.1548.8048.9848.53-0.29%103,234
Dec 26, 202548.7149.3348.7149.1248.670.51%110,024
Dec 24, 202549.2549.7848.7548.8748.43-0.59%58,151
Dec 23, 202549.4150.0749.0949.1648.71-0.93%103,293
Dec 22, 202549.9850.5849.4049.6249.17-0.72%168,360
Dec 19, 202550.5351.2849.6849.9849.53-1.77%521,967
Dec 18, 202550.0051.3249.4350.8850.422.33%215,546
Dec 17, 202549.1149.9249.1149.7249.270.95%106,955
Dec 16, 202549.3749.5049.0449.2548.80-0.06%114,094
Dec 15, 202549.1449.6948.9749.2848.830.59%111,319
Dec 12, 202549.0849.2348.4748.9948.540.39%108,398
Dec 11, 202548.9349.5048.6848.8048.36-0.06%136,401
Dec 10, 202547.4248.9946.9348.8348.393.23%148,552
Dec 9, 202548.0748.6747.1847.3046.87-1.77%142,515
Dec 8, 202547.7848.5147.2948.1547.711.18%90,426
Dec 5, 202547.9048.0847.5547.5947.16-1.16%90,729
Dec 4, 202548.4848.7747.9848.1547.71-1.28%81,409
Dec 3, 202548.1648.9147.7148.7848.331.61%70,580
Dec 2, 202548.7048.9047.8948.0047.56-1.13%85,974
Dec 1, 202547.6548.7147.6048.5548.111.19%121,812
Nov 28, 202548.6848.6847.8947.9847.54-0.85%46,326
Nov 26, 202548.9550.0447.4148.3947.95-1.53%272,623
Nov 25, 202547.7349.3147.6849.1448.693.47%158,393
Nov 24, 202547.4547.6047.0247.4947.06-0.34%165,831
Nov 21, 202546.5047.9046.5047.6547.222.57%115,086
Nov 20, 202547.0947.3246.3546.4646.03-0.20%72,898
Nov 19, 202546.5047.4846.2446.5546.13-0.11%73,921
Nov 18, 202546.3546.9546.3546.6046.180.39%122,762
Nov 17, 202547.9048.9946.2346.4246.00-3.25%118,128
Nov 14, 202547.9448.2847.3547.9847.54-0.36%137,664
Nov 13, 202548.0948.6447.9448.1647.72-0.36%112,793
Nov 12, 202548.2648.9348.0048.3347.89-0.10%148,658
Nov 11, 202548.3148.6647.5748.3847.940.23%88,884
Nov 10, 202548.1048.5547.7548.2747.830.60%92,778
Nov 7, 202547.2047.9946.9447.9847.541.65%100,648
Nov 6, 202547.3247.6647.0547.2046.77-0.80%118,625
Nov 5, 202547.1447.7947.0147.5847.150.74%116,822
Nov 4, 202546.9247.3446.6047.2346.800.17%111,675
Nov 3, 202547.7547.7546.6047.1546.72-1.05%176,707
Oct 31, 202548.0148.0447.2047.6546.76-0.60%150,275
Oct 30, 202547.5648.4547.5647.9447.050.40%127,835
Oct 29, 202548.3648.7247.4547.7546.86-1.73%183,708
Oct 28, 202548.3848.7647.8748.5947.680.31%130,457
Oct 27, 202548.5548.6648.1948.4447.540.10%144,880
Oct 24, 202547.5548.5347.0048.3947.492.46%107,343
Oct 23, 202547.3847.4946.7047.2346.35-0.55%256,510
Oct 22, 202547.2847.9047.1047.4946.600.40%154,073
Oct 21, 202546.7147.4446.4247.3046.421.11%92,303
Oct 20, 202546.8547.8046.5746.7845.910.28%134,907
Oct 17, 202545.9747.0245.7546.6545.781.86%198,460
Oct 16, 202546.3247.0744.9345.8044.95-1.44%203,491
Oct 15, 202547.5447.5646.3446.4745.60-1.82%156,382
Oct 14, 202545.7047.6145.3547.3346.453.03%150,505
Oct 13, 202546.0646.0645.2745.9445.081.39%120,120
Oct 10, 202546.5847.2845.2545.3144.46-2.81%132,175