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 |
| Mar 14, 2016 | $48.87 | $49.39 | $48.22 | $48.52 | 146 500 |
| Mar 11, 2016 | $49.24 | $49.25 | $48.62 | $48.95 | 243 500 |
| Mar 10, 2016 | $48.91 | $49.30 | $47.95 | $48.86 | 193 200 |
| Mar 09, 2016 | $48.95 | $49.37 | $48.53 | $48.82 | 159 100 |
| Mar 08, 2016 | $48.88 | $49.61 | $48.27 | $48.90 | 153 400 |
| Mar 07, 2016 | $48.36 | $49.54 | $48.26 | $49.27 | 251 100 |
| Mar 04, 2016 | $48.00 | $48.78 | $47.45 | $48.74 | 226 700 |
| Mar 03, 2016 | $47.00 | $47.80 | $46.53 | $47.74 | 222 500 |
| Mar 02, 2016 | $46.46 | $47.00 | $45.53 | $46.97 | 148 900 |
| Mar 01, 2016 | $45.22 | $46.43 | $44.82 | $46.40 | 237 600 |
| Feb 29, 2016 | $46.20 | $46.20 | $44.95 | $44.99 | 133 000 |
| Feb 26, 2016 | $45.26 | $46.28 | $44.94 | $46.18 | 176 300 |
| Feb 25, 2016 | $44.70 | $45.46 | $44.44 | $45.25 | 123 800 |
| Feb 24, 2016 | $43.87 | $44.70 | $43.06 | $44.65 | 105 700 |
| Feb 23, 2016 | $45.46 | $46.06 | $43.46 | $44.42 | 154 600 |
| Feb 22, 2016 | $45.75 | $45.75 | $44.81 | $45.56 | 165 000 |
| Feb 19, 2016 | $44.94 | $45.92 | $44.39 | $45.24 | 328 000 |
| Feb 18, 2016 | $45.89 | $45.89 | $44.01 | $45.06 | 353 800 |
| Feb 17, 2016 | $46.74 | $46.74 | $45.57 | $45.87 | 413 900 |
| Feb 16, 2016 | $46.69 | $47.99 | $45.38 | $47.32 | 457 500 |
| Feb 12, 2016 | $45.17 | $46.93 | $43.82 | $46.02 | 330 500 |
| Feb 11, 2016 | $43.71 | $44.91 | $42.98 | $44.73 | 278 200 |
| Feb 10, 2016 | $44.77 | $45.19 | $44.41 | $44.63 | 266 700 |
| Feb 09, 2016 | $43.62 | $44.73 | $42.85 | $44.53 | 274 400 |
| Feb 08, 2016 | $42.89 | $44.59 | $42.75 | $44.17 | 385 600 |
