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 |
| Feb 22, 2024 | $46.01 | $46.46 | $45.52 | $45.82 | 91 737 |
| Feb 21, 2024 | $46.48 | $46.70 | $46.06 | $46.24 | 145 865 |
| Feb 20, 2024 | $46.21 | $47.18 | $46.21 | $46.41 | 115 819 |
| Feb 16, 2024 | $47.12 | $47.66 | $46.65 | $46.72 | 199 678 |
| Feb 15, 2024 | $46.06 | $47.69 | $45.92 | $47.24 | 134 318 |
| Feb 14, 2024 | $45.25 | $45.69 | $44.83 | $45.60 | 108 420 |
| Feb 13, 2024 | $44.80 | $45.13 | $44.05 | $44.74 | 196 155 |
| Feb 12, 2024 | $45.10 | $46.30 | $45.10 | $45.86 | 133 161 |
| Feb 09, 2024 | $44.68 | $45.12 | $44.10 | $45.10 | 97 582 |
| Feb 08, 2024 | $44.62 | $44.93 | $44.16 | $44.67 | 109 959 |
| Feb 07, 2024 | $45.18 | $45.18 | $43.86 | $44.57 | 110 495 |
| Feb 06, 2024 | $45.42 | $46.37 | $44.52 | $44.98 | 134 656 |
| Feb 05, 2024 | $45.81 | $45.89 | $45.33 | $45.37 | 112 865 |
| Feb 02, 2024 | $45.68 | $46.69 | $45.68 | $46.32 | 104 671 |
| Feb 01, 2024 | $48.08 | $48.57 | $45.71 | $46.99 | 156 976 |
| Jan 31, 2024 | $49.07 | $49.42 | $47.57 | $47.72 | 167 493 |
| Jan 30, 2024 | $49.22 | $50.35 | $49.09 | $49.40 | 134 046 |
| Jan 29, 2024 | $48.24 | $49.18 | $48.12 | $49.18 | 135 671 |
| Jan 26, 2024 | $48.39 | $48.58 | $47.48 | $48.15 | 183 708 |
| Jan 25, 2024 | $49.95 | $50.00 | $47.08 | $47.81 | 413 269 |
| Jan 24, 2024 | $49.49 | $50.65 | $48.95 | $49.70 | 311 981 |
| Jan 23, 2024 | $52.19 | $52.19 | $49.06 | $49.49 | 306 187 |
| Jan 22, 2024 | $50.60 | $51.77 | $49.66 | $51.63 | 406 819 |
| Jan 19, 2024 | $52.11 | $52.11 | $48.25 | $49.79 | 359 353 |
| Jan 18, 2024 | $53.00 | $53.00 | $52.06 | $52.11 | 126 831 |
