WABC - Westamerica Bancorporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201964.0364.3263.6764.3164.3160,004
Feb 21, 201964.4064.4063.7063.9163.9140,500
Feb 20, 201963.4864.4263.2764.4164.41125,400
Feb 19, 201962.5963.7962.5963.4863.4871,300
Feb 15, 201962.6363.8762.0763.3063.3076,600
Feb 14, 201962.6562.8162.0362.2462.24126,300
Feb 13, 201962.9063.4162.5363.1363.1355,600
Feb 12, 201962.9463.4462.4162.8962.8994,800
Feb 11, 201962.8163.1362.5062.6262.6249,200
Feb 08, 201962.4862.8061.9562.7462.7474,300
Feb 07, 201962.9563.3362.3562.6962.69108,300
Feb 06, 201962.5563.1262.4762.9162.9145,100
Feb 05, 201962.9563.3862.5362.7262.7279,900
Feb 04, 201962.6563.4262.5863.4263.4291,000
Feb 01, 201962.6262.9662.1962.4462.4451,500
Feb 01, 20190.4 Dividend
Jan 31, 201962.6062.7961.1162.6662.2693,900
Jan 30, 201963.1563.4562.2562.4662.0676,500
Jan 29, 201962.5363.6862.5363.0562.65249,400
Jan 28, 201961.6962.5661.2262.5362.13174,300
Jan 25, 201962.4562.6061.9662.0661.66110,200
Jan 24, 201962.0462.5961.8562.1961.7978,000
Jan 23, 201963.1163.2562.2362.2761.87150,400
Jan 22, 201964.5964.6662.6662.8862.48156,100
Jan 18, 201963.1065.3962.9064.4864.07150,800
Jan 17, 201961.0462.8661.0462.5162.11100,400
Jan 16, 201960.5961.9659.6761.6061.21148,800
Jan 15, 201959.9060.4559.3760.4560.0684,800
Jan 14, 201959.6360.6759.2159.9459.5677,100
Jan 11, 201959.4360.1659.2559.9859.6074,800
Jan 10, 201959.5959.8158.9159.7159.3373,900
Jan 09, 201959.6560.5459.1359.8559.4758,700
Jan 08, 201958.7059.6757.5659.6159.2391,400
Jan 07, 201958.5258.9658.2258.5658.1968,800
Jan 04, 201957.6759.5555.8658.6158.24279,000
Jan 03, 201956.5858.0356.4457.1456.7883,200
Jan 02, 201955.1157.0755.0956.8256.46137,800
Dec 31, 201855.9456.0654.8055.6855.32109,500
Dec 28, 201855.4756.7154.9855.8855.52112,400
Dec 27, 201854.6055.5553.2955.4855.13127,600
Dec 26, 201853.2055.5452.8755.2054.85127,300
Dec 24, 201852.8853.7352.0653.0852.7467,700
Dec 21, 201853.3754.0452.4053.2652.92584,000
Dec 20, 201852.4154.1352.0553.0652.72182,800
Dec 19, 201855.0755.5652.6852.7552.41213,400
Dec 18, 201856.9056.9054.6854.9954.64175,500
Dec 17, 201856.4157.3255.7455.8355.47134,800
Dec 14, 201856.8157.7456.2956.5156.1573,700
Dec 13, 201858.0658.1557.1557.2556.8878,100
Dec 12, 201857.5359.0557.5358.0057.6370,300
Dec 11, 201858.4758.8956.8057.0956.7370,000
Dec 10, 201859.0559.0955.8957.9257.5594,300
Dec 07, 201859.2660.4958.5259.0458.6691,000
Dec 06, 201858.3059.3657.8659.3058.92104,400
Dec 04, 201862.6862.6858.1658.9758.59141,200
Dec 03, 201863.5063.5962.1763.0162.6192,600
Nov 30, 201862.3463.3462.3463.2062.8093,400
Nov 29, 201862.3663.4962.0962.5362.1361,800
Nov 28, 201862.1963.1461.3762.6362.23113,900
Nov 27, 201861.9462.7361.7662.0561.6560,100
Nov 26, 201862.5063.4162.0162.2361.8380,400
Nov 23, 201861.1162.4261.1162.0061.6043,900
Nov 21, 201861.6562.6561.3061.4061.0140,200
Nov 20, 201862.1662.9461.4361.7061.3145,500
Nov 19, 201862.5163.2261.7362.6962.2999,500
Nov 16, 201861.4862.5760.4362.4662.06160,300
Nov 15, 201860.1561.9159.9661.8461.45126,800
Nov 14, 201862.3863.0860.3160.3960.00160,100
Nov 13, 201861.7162.8461.4461.9261.5285,000
Nov 12, 201862.4263.4361.4561.5461.1565,400
Nov 09, 201862.6463.0261.5762.4562.05128,300
Nov 08, 201861.8662.8661.5362.8662.4682,000
Nov 07, 201860.9362.0460.5362.0361.6374,500
Nov 06, 201860.4361.2659.7760.9060.5157,800
Nov 05, 201859.9060.6759.8160.5360.1476,300
Nov 02, 201859.0960.0059.0559.8259.4487,400
Nov 02, 20180.4 Dividend
Nov 01, 201858.3959.3758.3959.1258.3571,000
Oct 31, 201858.8759.1457.7758.2157.45139,300
Oct 30, 201858.2458.7057.5858.5957.8294,800
Oct 29, 201857.8459.0957.5158.2957.5384,900
Oct 26, 201855.8357.4855.4057.2156.4691,900
Oct 25, 201854.5856.6654.0056.6455.90119,600
Oct 24, 201855.6055.7053.8654.5053.79164,200
Oct 23, 201854.8056.2954.6555.8655.1384,400
Oct 22, 201856.5756.8255.1455.5654.83139,200
Oct 19, 201856.4558.0556.3356.6155.8799,000
Oct 18, 201858.3859.8057.1857.1856.4369,500
Oct 17, 201858.1358.8957.4558.7157.9446,100
Oct 16, 201857.5060.0856.4158.3757.6079,700
Oct 15, 201856.1157.8056.0857.2656.5178,500
Oct 12, 201858.3458.3454.8756.3155.57110,900
Oct 11, 201859.5660.2156.7857.4056.65154,000
Oct 10, 201860.8161.3259.7959.9459.1570,200
Oct 09, 201860.6161.5560.6161.0060.2064,500
Oct 08, 201860.0361.1259.7560.8260.0239,300
Oct 05, 201860.6260.9759.6260.0659.2756,700
Oct 04, 201860.8361.6360.0460.5259.7355,300
Oct 03, 201859.4961.0759.1160.8560.0549,700
Oct 02, 201859.2159.5158.9459.2658.4846,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...