NASDAQ:WABC
Westamerica Bancorporation Stock Price (Quote)
$49.28
+0.720 (+1.48%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.11 | $49.34 | Friday, 3rd May 2024 WABC stock ended at $49.28. This is 1.48% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.07% from a day low at $48.34 to a day high of $49.34. |
| 90 days | $43.86 | $49.34 | |
| 52 weeks | $36.85 | $57.86 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $41.77 | $42.62 | $41.06 | $41.38 | 126 880 |
| Jun 09, 2023 | $42.38 | $42.61 | $41.61 | $41.80 | 76 486 |
| Jun 08, 2023 | $43.18 | $43.58 | $41.65 | $42.37 | 120 003 |
| Jun 07, 2023 | $42.17 | $43.72 | $41.48 | $43.29 | 161 754 |
| Jun 06, 2023 | $40.15 | $42.47 | $40.15 | $41.76 | 184 363 |
| Jun 05, 2023 | $41.13 | $41.19 | $39.72 | $40.29 | 186 406 |
| Jun 02, 2023 | $39.28 | $41.43 | $39.28 | $41.23 | 200 893 |
| Jun 01, 2023 | $38.10 | $39.31 | $37.88 | $38.80 | 136 350 |
| May 31, 2023 | $39.06 | $39.11 | $37.32 | $37.83 | 161 417 |
| May 30, 2023 | $39.40 | $39.70 | $38.89 | $39.19 | 102 533 |
| May 26, 2023 | $39.31 | $39.56 | $38.71 | $39.33 | 107 296 |
| May 25, 2023 | $39.34 | $39.88 | $38.77 | $39.05 | 106 412 |
| May 24, 2023 | $39.56 | $39.73 | $38.79 | $39.44 | 144 249 |
| May 23, 2023 | $39.46 | $40.96 | $39.39 | $40.04 | 136 118 |
| May 22, 2023 | $38.90 | $39.44 | $38.20 | $39.36 | 177 908 |
| May 19, 2023 | $40.01 | $41.14 | $37.89 | $38.28 | 189 321 |
| May 18, 2023 | $39.24 | $39.74 | $38.26 | $39.55 | 246 923 |
| May 17, 2023 | $37.40 | $39.33 | $37.40 | $39.17 | 230 681 |
| May 16, 2023 | $37.95 | $38.11 | $36.85 | $36.85 | 146 537 |
| May 15, 2023 | $37.59 | $38.25 | $37.59 | $37.77 | 140 519 |
| May 12, 2023 | $37.81 | $37.81 | $37.16 | $37.68 | 145 760 |
| May 11, 2023 | $37.46 | $38.02 | $36.98 | $37.66 | 156 067 |
| May 10, 2023 | $38.42 | $38.42 | $37.34 | $38.07 | 169 984 |
| May 09, 2023 | $37.72 | $38.24 | $37.23 | $37.86 | 122 871 |
| May 08, 2023 | $38.96 | $38.96 | $37.74 | $37.80 | 137 723 |
