WABC: Historical Prices for Westamerica Bancorporation

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	52.04	52.67	52.04	52.51	130,000	52.51
24-Nov-09	52.75	52.75	51.57	52.03	174,200	52.03
23-Nov-09	52.44	53.65	52.36	52.67	131,000	52.67
20-Nov-09	51.05	52.18	50.38	52.10	185,500	52.10
19-Nov-09	52.41	52.63	50.97	51.41	215,300	51.41
18-Nov-09	53.51	53.68	52.50	52.87	105,900	52.87
17-Nov-09	52.50	53.74	52.13	53.54	198,000	53.54
16-Nov-09	51.10	53.12	50.88	52.68	274,200	52.68
13-Nov-09	50.88	50.88	49.99	50.86	251,100	50.86
12-Nov-09	50.12	50.98	49.70	50.55	341,800	50.55
11-Nov-09	49.99	50.55	49.56	50.28	187,100	50.28
10-Nov-09	48.83	50.05	48.83	49.54	233,300	49.54
9-Nov-09	48.55	49.35	48.38	49.22	226,200	49.22
6-Nov-09	48.24	49.05	47.70	48.12	112,200	48.12
5-Nov-09	48.17	48.72	47.56	48.68	160,000	48.68
4-Nov-09	48.73	48.73	47.59	47.74	229,800	47.74
3-Nov-09	47.59	48.71	47.08	48.30	224,600	48.30
2-Nov-09	48.18	48.69	47.19	47.83	254,300	47.83
30-Oct-09	48.48	48.96	47.31	47.80	246,100	47.80
29-Oct-09	48.58	49.08	47.62	48.81	270,200	48.81
29-Oct-09	$ 0.35 Dividend
28-Oct-09	48.92	49.34	48.01	48.36	145,200	48.01
27-Oct-09	48.65	49.36	48.36	48.92	224,300	48.57
26-Oct-09	49.40	49.95	48.34	48.67	215,900	48.32
23-Oct-09	50.59	50.83	49.16	49.59	132,600	49.23
22-Oct-09	49.18	50.80	48.60	50.57	143,100	50.20
21-Oct-09	50.54	51.17	49.16	49.27	241,100	48.91
20-Oct-09	51.16	51.16	50.10	50.50	101,600	50.13
19-Oct-09	51.25	51.25	50.42	50.99	217,300	50.62
16-Oct-09	51.15	51.37	50.74	51.03	214,800	50.66
15-Oct-09	51.50	51.87	50.77	51.26	154,300	50.89
14-Oct-09	50.86	51.81	50.58	51.73	221,500	51.36
13-Oct-09	51.06	51.23	50.59	50.90	109,900	50.53
12-Oct-09	51.30	51.39	50.37	51.06	74,800	50.69
9-Oct-09	50.70	51.55	50.40	51.24	131,500	50.87
8-Oct-09	50.80	51.63	50.35	50.85	319,800	50.48
7-Oct-09	50.78	51.04	50.01	50.35	203,100	49.99
6-Oct-09	51.12	51.96	50.48	51.07	127,200	50.70
5-Oct-09	50.78	51.23	50.19	50.83	179,900	50.46
2-Oct-09	50.29	51.22	50.09	50.43	143,300	50.07
1-Oct-09	51.92	52.53	50.63	50.74	142,300	50.37
30-Sep-09	52.27	52.69	50.57	52.00	149,900	51.62
29-Sep-09	52.51	52.80	51.82	52.14	119,200	51.76
28-Sep-09	51.33	52.60	50.98	52.60	146,000	52.22
25-Sep-09	51.73	52.47	50.66	50.97	213,300	50.60
24-Sep-09	52.02	53.35	51.74	52.33	201,100	51.95
23-Sep-09	52.13	52.54	51.63	52.08	224,400	51.70
22-Sep-09	52.18	52.46	51.09	51.85	123,000	51.47
21-Sep-09	52.31	52.61	51.59	51.82	120,300	51.44
18-Sep-09	53.07	53.07	52.26	52.68	249,800	52.30
17-Sep-09	52.78	53.88	52.54	52.86	186,900	52.48
16-Sep-09	51.74	53.28	51.64	53.04	125,200	52.66
15-Sep-09	50.34	51.81	49.94	51.54	182,400	51.17
14-Sep-09	49.58	50.60	49.06	50.58	122,700	50.21
11-Sep-09	50.65	50.65	49.74	49.90	106,400	49.54
10-Sep-09	50.93	50.93	49.78	50.70	101,300	50.33
9-Sep-09	50.34	50.99	49.69	50.74	133,200	50.37
8-Sep-09	50.45	50.45	49.63	50.33	131,400	49.97
4-Sep-09	50.04	50.31	49.68	50.16	124,900	49.80
3-Sep-09	50.11	50.59	49.39	50.13	176,600	49.77
2-Sep-09	50.06	50.69	49.79	49.86	149,900	49.50
1-Sep-09	51.05	52.34	49.94	50.20	209,100	49.84
31-Aug-09	51.24	51.95	50.89	51.43	221,400	51.06
28-Aug-09	52.72	52.98	51.23	51.60	168,100	51.23
27-Aug-09	52.61	52.85	51.88	52.40	156,600	52.02
26-Aug-09	52.14	53.16	51.83	52.88	255,600	52.50
25-Aug-09	51.64	52.74	51.13	52.37	187,400	51.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions