$45.14 -0.23 (%) Westamerica Bancorporation - NASDAQ

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WABC historical data

Date Open High Low Close Volume
5/26/201545.2945.3444.8945.14149,063
5/22/201545.5245.8945.2945.37133,238
5/21/201545.7945.8445.2945.53184,564
5/20/201545.7645.8445.1845.76138,662
5/19/201545.0245.7544.8745.66188,852
5/18/201544.2144.9944.1144.90196,710
5/15/201544.8644.8643.6944.13173,724
5/14/201544.5245.3544.2944.92241,744
5/13/201544.4844.6244.0044.4899,829
5/12/201544.2144.6043.4544.4498,097
5/11/201544.1344.4343.7544.30151,380
5/8/201544.3144.3543.6244.06136,038
5/7/201543.8144.2743.5143.96150,900
5/6/201543.7143.9443.2043.91100,798
5/5/201543.6043.9243.1843.58136,100
5/4/201543.2343.9343.1943.76114,573
5/1/201543.6743.8542.9743.19212,327
4/30/201544.0144.0943.3243.55213,097
4/29/201544.0344.8243.9144.43180,526
4/28/201543.6544.2443.5044.18204,048
4/27/201543.7944.4642.9743.41143,218
4/24/201544.2444.2443.4743.71114,504
4/23/201544.2044.4643.7944.23103,581
4/22/201543.9844.4143.4844.3978,899
4/21/201544.7744.8143.7944.02146,684
4/20/201544.4544.9144.1344.52130,598
4/17/201544.3544.5443.6944.28261,729
4/16/201544.4445.1043.4344.63282,496
4/15/201543.8344.5143.3844.15280,786
4/14/201543.7843.7842.8043.6498,801
4/13/201543.0643.8942.8843.8494,316
4/10/201543.1143.2742.6543.18136,019
4/9/201543.0343.1742.0942.9487,050
4/8/201543.0743.5642.7142.9574,762
4/7/201543.0443.3242.8042.90111,123
4/6/201542.7543.0842.1942.93106,953
4/2/201542.5443.3842.5343.09118,856
4/1/201543.0043.2642.3842.70241,824
3/31/201543.4043.5442.9543.21143,822
3/30/201543.1144.0042.9343.54169,693
3/27/201543.4043.4042.8742.94179,710
3/26/201542.9943.4242.4643.3494,163
3/25/201543.8043.8343.0443.09146,071
3/24/201544.0744.3943.6743.80216,737
3/23/201544.5845.2743.9044.1799,089
3/20/201543.9844.7043.4044.58516,146
3/19/201543.3444.0743.2343.89221,607
3/18/201543.6844.6343.1043.59170,304
3/17/201543.3543.9443.0743.87100,384
3/16/201543.6543.8543.4443.55106,475
3/13/201544.1244.1242.9143.47112,537
3/12/201543.0644.2742.4044.07158,491
3/11/201542.6642.8442.0842.62113,870
3/10/201543.4043.6142.5042.51134,757
3/9/201543.6544.3543.5343.95139,625
3/6/201543.0144.1542.8843.54159,838
3/5/201542.8243.1742.2643.0884,170
3/4/201543.0443.0842.5542.8081,059
3/3/201543.3343.5342.9543.14100,254
3/2/201543.1243.6943.0143.51132,463
2/27/201543.5143.6343.0743.0773,179
2/26/201543.2343.6743.0743.6388,133
2/25/201543.2543.5342.9943.32102,676
2/24/201543.2043.8743.1143.3391,924
2/23/201542.9543.2642.5043.2291,380
2/20/201542.8743.3141.8943.25126,953
2/19/201542.9343.1442.4442.81125,250
2/18/201543.6043.8342.9043.1182,766
2/17/201543.7444.0043.3143.92143,791
2/13/201543.2644.1743.2143.59177,586
2/12/201542.6943.1742.6943.12145,127
2/11/201542.7142.8242.1242.3860,276
2/10/201542.8443.0142.3042.84102,151
2/9/201543.4843.6842.6542.79124,960
2/6/201543.4644.4443.4243.68170,546
2/5/201542.4943.4542.4943.33106,449
2/4/201542.8943.2142.2742.2995,931
2/3/201542.5843.5242.3942.97161,525
2/2/201540.7642.2140.7642.21180,236
1/30/201541.3741.7240.5740.68186,621
1/29/201541.7742.7341.1241.74185,116
1/28/201543.4044.7041.8842.04151,221
1/27/201543.1743.5342.8643.10141,810
1/26/201543.0743.6042.4543.54145,018
1/23/201543.6844.1542.6543.18150,249
1/22/201542.5243.9842.2243.72208,050
1/21/201542.8743.4841.9142.13145,763
1/20/201543.7444.0842.7742.90228,505
1/16/201542.6543.7641.7943.65250,499
1/15/201544.6144.6143.3743.57162,156
1/14/201544.2344.6943.3644.33146,333
1/13/201545.7146.3144.3644.89178,892
1/12/201545.3845.8745.0845.22201,409
1/9/201547.1047.1045.4745.52100,223
1/8/201546.8447.4446.5947.15104,004
1/7/201546.5146.9346.0646.53110,220
1/6/201547.3947.4646.1146.22130,398
1/5/201547.9947.9947.2047.37140,946
1/2/201549.3849.4547.6648.4494,568
12/31/201449.6250.0048.9649.0293,278
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center