WESTAMERICA BANCORP $44.94

up +0.47


17/5/2013 04:17 PM  |  NASDAQ : WABC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

WABC historical data

Date Open High Low Close Volume
5/17/2013 44.69 44.97 44.50 44.94 1328
5/16/2013 44.57 44.68 44.34 44.47 1088
5/15/2013 44.34 44.63 44.24 44.58 1594
5/14/2013 44.37 44.65 44.15 44.51 915
5/13/2013 43.99 44.60 43.83 44.25 1091
5/10/2013 43.95 44.25 43.87 44.19 652
5/9/2013 44.09 44.16 43.74 43.82 641
5/8/2013 44.01 44.12 43.80 44.03 966
5/7/2013 43.61 44.06 43.36 44.00 787
5/6/2013 42.95 43.56 42.40 43.41 489
5/3/2013 42.88 43.42 42.82 43.03 663
5/2/2013 42.18 42.69 41.76 42.44 548
5/1/2013 43.16 43.39 42.15 42.29 2183
4/30/2013 42.81 43.39 42.59 43.39 1310
4/29/2013 43.01 43.30 42.84 42.96 794
4/26/2013 43.41 43.41 42.79 42.80 1293
4/25/2013 43.66 43.80 43.34 43.44 536
4/24/2013 43.26 43.48 42.97 43.41 483
4/23/2013 42.97 43.32 42.71 43.30 641
4/22/2013 43.13 43.13 42.19 42.77 1015
4/19/2013 42.26 42.86 41.85 42.82 677
4/18/2013 42.53 42.73 42.22 42.33 1105
4/17/2013 43.04 43.49 42.42 42.56 1357
4/16/2013 43.76 43.76 43.09 43.34 1580
4/15/2013 44.04 44.30 43.09 43.25 1812
4/12/2013 43.93 44.27 43.86 44.15 786
4/11/2013 44.68 44.68 44.12 44.21 700
4/10/2013 44.07 44.81 43.92 44.59 900
4/9/2013 44.67 44.67 43.94 43.99 723
4/8/2013 44.43 44.66 43.90 44.49 377
4/5/2013 43.85 44.32 43.76 44.28 560
4/4/2013 43.88 44.45 43.63 44.44 1136
4/3/2013 44.43 44.45 43.90 43.90 895
4/2/2013 44.86 45.13 44.31 44.43 950
4/1/2013 45.17 45.35 44.31 44.81 1468
3/28/2013 45.25 45.62 45.17 45.33 1093
3/27/2013 45.00 45.20 44.93 45.09 1045
3/26/2013 45.56 45.66 45.12 45.39 613
3/25/2013 45.40 45.80 45.13 45.60 835
3/22/2013 45.35 45.66 45.00 45.37 793
3/21/2013 45.25 45.48 45.10 45.27 503
3/20/2013 45.71 45.71 45.23 45.56 756
3/19/2013 45.20 45.47 45.08 45.41 1302
3/18/2013 45.20 45.60 44.85 45.18 1924
3/15/2013 45.52 45.78 45.33 45.68 2957
3/14/2013 45.10 45.49 45.10 45.46 596
3/13/2013 44.88 45.29 44.79 45.09 664
3/12/2013 45.17 45.17 44.81 44.88 917
3/11/2013 45.11 45.22 44.89 45.11 852
3/8/2013 45.49 45.54 45.00 45.37 721
3/7/2013 44.86 45.27 44.84 45.27 543
3/6/2013 44.96 45.21 44.70 44.90 605
3/5/2013 44.88 45.04 44.69 44.92 1269
3/4/2013 44.28 44.79 44.24 44.73 926
3/1/2013 43.76 44.59 43.44 44.41 1938
2/28/2013 44.19 44.72 44.15 44.30 1066
2/27/2013 43.74 44.54 43.74 44.33 1129
2/26/2013 44.10 44.70 43.82 43.91 949
2/25/2013 45.00 45.50 44.04 44.04 950
2/22/2013 44.73 44.93 44.45 44.87 498
2/21/2013 44.63 45.10 44.37 44.44 1616
2/20/2013 45.00 45.10 44.66 44.72 1861
2/19/2013 44.68 44.98 44.59 44.98 1329
2/15/2013 44.61 44.70 44.35 44.49 992
2/14/2013 44.54 44.60 44.16 44.32 452
2/13/2013 44.50 44.56 44.16 44.33 842
2/12/2013 44.25 44.56 44.21 44.50 651
2/11/2013 44.34 44.34 44.09 44.26 523
2/8/2013 44.00 44.35 43.88 44.28 480
2/7/2013 43.99 44.09 43.81 44.00 1258
2/6/2013 43.87 44.09 43.87 44.05 761
2/5/2013 44.11 44.29 44.00 44.07 1107
2/4/2013 44.39 44.39 43.97 43.97 1094
2/1/2013 44.40 44.75 44.13 44.54 1340
1/31/2013 44.15 44.53 43.85 44.42 3777
1/30/2013 44.39 44.75 44.22 44.47 1036
1/29/2013 44.51 44.72 44.32 44.47 1078
1/28/2013 44.04 44.59 43.95 44.46 1094
1/25/2013 43.68 44.32 43.68 44.10 1163
1/24/2013 43.70 44.05 43.63 43.89 1949
1/23/2013 43.66 43.92 43.50 43.68 1074
1/22/2013 43.61 43.71 43.15 43.60 3366
1/18/2013 43.49 43.60 42.64 43.49 2759
1/17/2013 44.87 45.14 44.10 44.38 2132
1/16/2013 44.53 44.97 44.40 44.72 648
1/15/2013 44.25 44.75 43.89 44.65 613
1/14/2013 43.86 44.58 43.86 44.51 558
1/11/2013 44.68 44.68 43.43 43.96 1243
1/10/2013 44.74 44.83 44.10 44.60 1603
1/9/2013 44.64 44.77 44.39 44.58 720
1/8/2013 44.54 44.74 44.01 44.41 587
1/7/2013 44.53 44.76 44.20 44.60 864
1/4/2013 44.61 45.07 44.30 44.76 1004
1/3/2013 44.41 44.74 44.12 44.61 1899
1/2/2013 43.44 44.31 43.18 44.19 1919
12/31/2012 42.14 42.69 41.84 42.59 1071
12/28/2012 42.05 42.55 41.99 42.17 646
12/27/2012 42.25 42.63 41.78 42.33 830
12/26/2012 42.40 42.71 42.32 42.34 929
12/24/2012 42.75 42.89 41.54 42.50 310
Marketplace
Trading Center