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 |
| Sep 28, 2023 | $42.06 | $42.90 | $42.06 | $42.59 | 130 839 |
| Sep 27, 2023 | $42.48 | $42.60 | $41.89 | $42.13 | 97 882 |
| Sep 26, 2023 | $42.31 | $43.09 | $42.15 | $42.19 | 99 201 |
| Sep 25, 2023 | $42.28 | $42.80 | $42.28 | $42.70 | 46 064 |
| Sep 22, 2023 | $42.65 | $42.98 | $42.26 | $42.34 | 43 399 |
| Sep 21, 2023 | $42.30 | $43.03 | $42.02 | $42.60 | 70 103 |
| Sep 20, 2023 | $42.59 | $43.05 | $42.36 | $42.51 | 67 756 |
| Sep 19, 2023 | $42.84 | $43.03 | $42.15 | $42.31 | 85 360 |
| Sep 18, 2023 | $43.93 | $43.93 | $42.66 | $42.73 | 91 531 |
| Sep 15, 2023 | $44.11 | $44.26 | $43.67 | $43.83 | 484 007 |
| Sep 14, 2023 | $43.75 | $44.21 | $43.44 | $44.17 | 117 392 |
| Sep 13, 2023 | $43.88 | $43.88 | $42.89 | $43.37 | 82 124 |
| Sep 12, 2023 | $43.52 | $43.89 | $43.33 | $43.68 | 80 861 |
| Sep 11, 2023 | $43.70 | $44.18 | $43.50 | $43.52 | 88 212 |
| Sep 08, 2023 | $43.60 | $44.04 | $43.35 | $43.60 | 79 421 |
| Sep 07, 2023 | $43.64 | $44.02 | $43.40 | $43.52 | 72 514 |
| Sep 06, 2023 | $44.23 | $44.54 | $43.45 | $43.70 | 75 867 |
| Sep 05, 2023 | $44.84 | $44.84 | $43.01 | $44.23 | 109 053 |
| Sep 01, 2023 | $44.27 | $45.28 | $44.27 | $45.18 | 109 567 |
| Aug 31, 2023 | $43.79 | $44.40 | $43.71 | $44.03 | 83 149 |
| Aug 30, 2023 | $44.06 | $44.10 | $43.59 | $43.78 | 92 771 |
| Aug 29, 2023 | $44.38 | $44.53 | $43.94 | $44.13 | 68 238 |
| Aug 28, 2023 | $43.99 | $44.67 | $43.99 | $44.38 | 55 229 |
| Aug 25, 2023 | $44.59 | $44.76 | $43.57 | $43.92 | 42 105 |
| Aug 24, 2023 | $43.99 | $44.69 | $43.96 | $44.46 | 86 675 |
