WABC - Westamerica Bancorporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201964.8965.1964.2764.5364.5393,200
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
May 29, 201960.5861.1560.2160.7560.35149,300
May 28, 201961.5061.6060.9060.9660.5654,400
May 24, 201961.2861.7761.2161.6161.21120,800
May 23, 201961.8762.1860.7760.8660.46116,400
May 22, 201962.3162.5762.0162.4462.0358,700
May 21, 201962.6862.8362.2562.5662.1550,700
May 20, 201961.6262.6561.6262.4762.0643,000
May 17, 201961.6062.5861.4061.7461.34143,600
May 16, 201962.1862.9161.8562.0461.6382,900
May 15, 201962.3162.4661.2461.9261.5154,400
May 14, 201962.0162.7861.9662.6262.2191,300
May 13, 201962.7663.0561.6361.9061.4998,800
May 10, 201963.1663.6262.6363.5663.1463,000
May 09, 201962.9663.4662.7163.3262.9044,800
May 08, 201963.5763.9163.1463.3662.9450,400
May 07, 201963.9564.1663.2663.6463.2276,200
May 06, 201964.0364.9663.8864.6064.18147,500
May 03, 201963.9464.8463.9164.8264.39101,900
May 03, 20190.41 Dividend
May 02, 201963.5064.2563.4063.9863.1571,900
May 01, 201964.3064.5663.3863.4562.63217,100
Apr 30, 201964.0164.4863.7564.2263.39107,900
Apr 29, 201964.1364.5363.9764.2463.41105,500
Apr 26, 201962.9664.0262.9663.9763.1495,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...