WABC - Westamerica Bancorporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201962.3463.7462.2163.5263.5296,100
Oct 16, 201962.5462.9361.9262.2862.2858,700
Oct 15, 201962.4162.9962.0462.4862.4858,400
Oct 14, 201962.2562.2860.9062.0862.0864,400
Oct 11, 201962.2063.2762.2062.5362.53105,800
Oct 10, 201961.4261.6361.0461.4961.4956,800
Oct 09, 201961.1761.4860.6461.1861.1879,200
Oct 08, 201961.0561.2760.5860.7660.7680,700
Oct 07, 201961.3361.9461.0361.6461.6474,000
Oct 04, 201960.9361.4860.3661.3961.3957,500
Oct 03, 201960.7160.8459.7860.7260.7283,900
Oct 02, 201960.8760.9860.3160.6560.6599,500
Oct 01, 201962.6763.0960.7761.1361.13150,600
Sep 30, 201963.0063.1562.1462.1862.1888,100
Sep 27, 201962.8963.5662.5762.7462.7457,000
Sep 26, 201963.2763.2962.3362.4662.4661,000
Sep 25, 201962.2363.5562.2363.3863.3891,900
Sep 24, 201963.5363.8162.0062.0562.0589,400
Sep 23, 201963.8264.1163.2263.4763.4786,200
Sep 20, 201963.8964.4063.3363.8863.88227,900
Sep 19, 201964.4065.0163.7663.8563.8568,200
Sep 18, 201964.2364.5663.8764.2564.2580,800
Sep 17, 201964.3964.5163.8964.2964.2963,900
Sep 16, 201964.1964.9963.7264.5664.5698,800
Sep 13, 201964.8965.1964.2764.5364.5396,700
Sep 12, 201963.7664.7363.4664.4964.4992,000
Sep 11, 201963.4464.1762.9563.7363.73149,800
Sep 10, 201962.4863.5262.4863.2563.2591,100
Sep 09, 201961.8462.9861.7562.7762.7799,900
Sep 06, 201961.8362.1061.2161.4961.4961,700
Sep 05, 201961.2562.9961.2561.7161.71105,700
Sep 04, 201961.0961.4760.4060.5560.5556,200
Sep 03, 201961.2161.2660.0960.5460.5452,600
Aug 30, 201961.5561.9160.9861.6161.6191,800
Aug 29, 201960.4861.4660.4861.4061.4063,800
Aug 28, 201959.2560.2058.9260.0360.0351,500
Aug 27, 201959.7260.0658.5659.2659.26124,300
Aug 26, 201959.7459.9459.1659.5659.5683,500
Aug 23, 201961.1161.3359.0659.3259.32111,200
Aug 22, 201961.6661.7160.9761.3761.3751,400
Aug 21, 201961.7461.8061.3061.5961.5953,600
Aug 20, 201961.9661.9661.0561.4061.4066,000
Aug 19, 201962.6362.6362.0262.1362.1349,500
Aug 16, 201960.7662.0760.7561.9761.9760,800
Aug 15, 201960.3460.8160.0860.5360.5346,300
Aug 14, 201960.7261.1259.8260.1760.1760,200
Aug 13, 201961.0262.4461.0261.6361.6354,600
Aug 12, 201961.4861.8961.1961.3661.3637,200
Aug 09, 201961.4262.0560.7061.8361.8374,700
Aug 08, 201961.1262.4761.1261.5161.5199,100
Aug 07, 201960.0260.8159.1560.7860.78127,100
Aug 06, 201961.1061.3560.1260.8060.80107,300
Aug 05, 201961.1261.2960.0060.9060.90149,400
Aug 02, 201962.0762.3061.3661.9861.9887,600
Aug 02, 20190.41 Dividend
Aug 01, 201964.1064.5062.2662.5162.10134,900
Jul 31, 201964.3964.9563.9964.1063.68128,200
Jul 30, 201963.6264.6263.5664.2663.84109,500
Jul 29, 201964.0064.4663.6763.7863.3679,800
Jul 26, 201963.4164.5063.2164.1263.7090,000
Jul 25, 201963.3564.0063.0863.1562.74115,200
Jul 24, 201962.0163.4461.4863.1362.72169,200
Jul 23, 201961.8562.4461.4962.2761.8675,100
Jul 22, 201961.1761.7960.8661.7261.3268,000
Jul 19, 201961.0461.7360.9861.3660.96104,000
Jul 18, 201960.3061.3760.2361.2360.8376,000
Jul 17, 201960.2260.7059.8660.3059.9062,400
Jul 16, 201960.2560.7459.7660.4860.0841,700
Jul 15, 201961.6061.6660.0660.1459.7550,100
Jul 12, 201960.8561.7860.8061.4761.0770,500
Jul 11, 201960.5060.6459.9760.5560.1557,100
Jul 10, 201961.3761.4960.1260.2159.8278,800
Jul 09, 201961.4661.7860.9961.5261.1283,400
Jul 08, 201962.1262.3661.5861.8161.4050,600
Jul 05, 201961.7062.8861.0162.5662.1556,400
Jul 03, 201961.5762.3861.5062.3161.9026,400
Jul 02, 201962.7463.0361.0961.5661.1668,000
Jul 01, 201962.3663.0762.0963.0362.62188,500
Jun 28, 201961.1862.1861.0761.6161.21330,900
Jun 27, 201959.5661.1359.5660.9960.5976,100
Jun 26, 201960.4460.7059.4659.6859.2985,100
Jun 25, 201959.8560.4859.0360.0559.6664,300
Jun 24, 201960.7061.1659.8559.8559.4650,300
Jun 21, 201960.8061.4460.6560.7060.30102,000
Jun 20, 201961.5961.5960.3661.1260.7263,200
Jun 19, 201962.1462.6661.1161.1860.7874,900
Jun 18, 201960.3262.1359.9662.1361.7289,700
Jun 17, 201960.2661.4660.0260.2459.8464,200
Jun 14, 201960.8961.5660.5261.1960.7959,100
Jun 13, 201960.8561.5760.7460.8660.4660,800
Jun 12, 201960.9061.4260.6460.8060.4046,400
Jun 11, 201961.4261.6960.4160.8960.4946,000
Jun 10, 201960.9161.7760.8661.0160.6144,400
Jun 07, 201960.6260.8160.3660.5960.1941,700
Jun 06, 201961.2861.5160.2660.9760.5743,100
Jun 05, 201960.7161.4160.0061.3260.92105,800
Jun 04, 201960.0460.9259.9960.8960.4986,900
Jun 03, 201959.7160.3859.1659.5159.12114,400
May 31, 201960.1060.3859.5859.8959.50101,000
May 30, 201960.2661.1560.0660.7160.3192,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...