Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Westamerica Bancorporation (WABC)

48.93
+0.24
+(0.49%)
At close: May 7 at 4:00:01 PM EDT
49.40
+0.47
+(0.96%)
Pre-Market: 6:51:58 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202548.9849.1648.5248.9348.93163,800
May 6, 202548.5249.1247.9448.6948.69141,100
May 5, 2025 0.46 Dividend
May 5, 202548.8749.4648.7248.7348.73175,400
May 2, 202549.3349.7549.0749.6149.15162,900
May 1, 202548.4249.1347.7848.7548.30169,800
Apr 30, 202548.2948.7447.4148.4347.98216,500
Apr 29, 202548.3349.0748.0848.9048.45132,900
Apr 28, 202548.3748.7848.2448.6248.17135,000
Apr 25, 202547.7948.2747.7948.2347.78121,000
Apr 24, 202547.5948.4747.2648.4347.98127,200
Apr 23, 202548.0748.7047.4047.7547.31149,500
Apr 22, 202546.5047.5245.8847.1846.74180,600
Apr 21, 202546.4746.9745.0545.9045.47191,600
Apr 17, 202545.4646.2145.0445.9745.54176,200
Apr 16, 202544.8245.7644.6645.5945.17189,300
Apr 15, 202543.8245.3143.5945.0044.58152,000
Apr 14, 202544.1944.4743.1243.8943.48159,500
Apr 11, 202544.0344.0542.0043.7243.31181,400
Apr 10, 202546.0046.0942.8444.2443.83228,100
Apr 9, 202544.2547.4643.5746.4946.06290,700
Apr 8, 202546.0846.3844.2044.7244.31314,400
Apr 7, 202544.2746.7343.8544.8144.39330,700
Apr 4, 202546.5346.7544.5145.3944.97319,800
Apr 3, 202548.2248.5047.7548.0047.55344,900
Apr 2, 202549.2850.1949.2850.1349.67153,800
Apr 1, 202550.2850.4949.3049.7149.25163,800
Mar 31, 202549.7150.9649.7050.6350.16436,300
Mar 28, 202550.7750.9849.9750.3549.88144,900
Mar 27, 202551.4351.8050.7950.9050.43138,800
Mar 26, 202551.5652.2451.1351.3950.91106,000
Mar 25, 202552.2152.3151.3551.3750.89137,300
Mar 24, 202551.7452.3451.5452.0251.54140,700
Mar 21, 202551.4051.6850.5951.0950.62419,000
Mar 20, 202551.3552.1150.9051.3950.91218,000
Mar 19, 202551.1052.1351.1051.7751.29168,500
Mar 18, 202551.0251.7950.5351.0450.57147,700
Mar 17, 202551.2551.8950.6651.1750.70172,000
Mar 14, 202550.5051.5550.5051.4750.99154,100
Mar 13, 202549.8750.4449.8650.0149.55140,700
Mar 12, 202549.8850.1449.3449.7449.28157,300
Mar 11, 202549.6050.1449.3849.6549.19221,200
Mar 10, 202550.8951.3949.2049.4448.98252,000
Mar 7, 202550.6751.3550.2850.7950.32138,300
Mar 6, 202550.0450.8449.6450.7850.31212,800
Mar 5, 202550.3850.9749.6250.3049.83260,900
Mar 4, 202551.3451.3450.1450.2049.73165,800
Mar 3, 202551.9852.8451.4251.7451.26136,000
Feb 28, 202551.8052.2451.4052.1251.64177,100
Feb 27, 202549.9451.7849.7751.6251.14215,400
Feb 26, 202549.8550.2049.4550.1449.68122,300
Feb 25, 202549.7050.4949.6049.8949.43111,300
Feb 24, 202549.5749.9449.3449.4148.95131,400
Feb 21, 202550.5450.5949.1849.2048.74132,300
Feb 20, 202549.6950.2549.0150.0349.57121,200
Feb 19, 202549.6950.2949.5949.9049.44109,900
Feb 18, 202550.0050.5049.7350.2149.7497,000
Feb 14, 202549.8450.6349.6949.9649.5084,700
Feb 13, 202549.6650.0949.2649.8049.34114,700
Feb 12, 202549.9750.2949.3449.3548.89106,300
Feb 11, 202549.9151.2349.9150.8650.39147,900
Feb 10, 202551.0851.0850.2350.4249.95117,900
Feb 7, 202551.4151.5449.6350.9150.44106,500
Feb 6, 202551.6151.8851.2851.6851.2067,000
Feb 5, 202551.5351.6251.0151.4550.9769,600
Feb 4, 202550.0751.4050.0751.3850.90104,600
Feb 3, 2025 0.44 Dividend
Feb 3, 202550.1750.9149.7250.2249.75127,200
Jan 31, 202551.6852.3051.2951.7650.8494,300
Jan 30, 202552.0252.3651.3751.7850.8696,800
Jan 29, 202551.7652.5151.1751.5950.6873,400
Jan 28, 202552.2552.6851.5252.0451.1294,100
Jan 27, 202551.7052.8551.6452.4351.50184,300
Jan 24, 202551.6251.8650.9151.8150.8988,800
Jan 23, 202551.4852.0951.0851.4450.53109,100
Jan 22, 202552.0852.2751.2551.5850.67142,900
Jan 21, 202552.9153.8652.2752.3051.37125,000
Jan 17, 202551.5652.7351.2552.4151.48139,800
Jan 16, 202551.8852.0750.8951.3650.45149,400
Jan 15, 202552.9253.1851.3451.9150.9994,400
Jan 14, 202550.2951.4750.0951.4750.5694,800
Jan 13, 202548.6249.8348.6249.7248.84152,700
Jan 10, 202550.0750.1448.6849.1248.25110,800
Jan 8, 202550.2851.1849.8050.9650.0691,700
Jan 7, 202551.2551.8250.1650.8049.90140,800
Jan 6, 202552.1052.6051.1651.3050.39103,300
Jan 3, 202551.6952.3350.9352.0751.1589,400
Jan 2, 202552.7353.3951.4651.5550.64101,300
Dec 31, 202452.6953.1752.2652.4651.5376,400
Dec 30, 202452.2652.7451.8752.5551.62116,400
Dec 27, 202452.7553.2051.6552.5151.5885,500
Dec 26, 202452.2553.2252.0753.0552.1191,300
Dec 24, 202452.2552.7651.9452.5451.6142,100
Dec 23, 202451.7352.4551.6352.3351.40131,300
Dec 20, 202450.8352.5350.8351.7350.81419,500
Dec 19, 202452.5955.1251.2051.4250.51180,600
Dec 18, 202455.4455.7251.8652.2651.34162,000
Dec 17, 202456.1156.2455.1455.1954.2197,200
Dec 16, 202455.8356.4955.4556.4655.4692,700
Dec 13, 202456.1256.3755.1955.9254.9372,400
Dec 12, 202456.5856.8355.8756.0555.0670,000
Dec 11, 202457.2557.6556.7056.7255.72155,400
Dec 10, 202456.7557.4956.1856.7255.7296,000
Dec 9, 202457.3257.4456.7256.7355.7380,700
Dec 6, 202457.2357.2356.5357.1356.1273,800
Dec 5, 202456.9857.3456.5056.8855.8796,900
Dec 4, 202455.9956.9055.8256.7755.7788,700
Dec 3, 202456.6257.0355.7056.1255.1367,400
Dec 2, 202457.4057.5356.5656.7055.70133,200
Nov 29, 202458.1358.2456.9257.2356.2277,300
Nov 27, 202457.9558.2857.3857.5456.5270,400
Nov 26, 202457.7158.2157.3357.5756.55101,900
Nov 25, 202458.3559.9758.1558.2357.20168,500
Nov 22, 202456.7557.9456.5257.6056.5886,300
Nov 21, 202456.1456.8355.9656.5155.5188,900
Nov 20, 202455.7455.8254.9555.6654.6856,000
Nov 19, 202455.5656.2855.2455.8554.8687,700
Nov 18, 202457.0357.9456.3356.3755.3764,200
Nov 15, 202457.1258.1256.4657.0356.0296,800
Nov 14, 202457.4457.4956.5956.8655.8596,700
Nov 13, 202458.3259.3357.0957.1356.12117,300
Nov 12, 202458.4959.2657.7457.8156.7999,600
Nov 11, 202457.9459.3057.5358.5457.50151,800
Nov 8, 202456.5157.2655.7956.7655.76122,300
Nov 7, 202457.7557.9955.8556.1555.16256,000
Nov 6, 202455.0059.0255.0058.2357.20337,600
Nov 5, 202450.6651.8450.1151.7150.8081,000
Nov 4, 2024 0.44 Dividend
Nov 4, 202451.0951.2049.7650.6149.71131,400
Nov 1, 202451.7752.0051.2551.5050.1674,400
Oct 31, 202452.6152.6151.5251.5250.18115,200
Oct 30, 202451.7953.2351.7952.4851.1195,500
Oct 29, 202452.2052.2451.8551.9150.5657,700
Oct 28, 202451.3852.7751.3852.5151.14104,000
Oct 25, 202452.2452.3550.7751.0849.7581,300
Oct 24, 202451.6751.9850.9151.9050.55142,000
Oct 23, 202451.3551.8451.3551.7350.38298,100
Oct 22, 202451.1751.7350.8451.7150.3661,800
Oct 21, 202451.5452.4550.9851.1649.83118,400
Oct 18, 202452.3152.9451.6751.8050.45115,600
Oct 17, 202451.4351.9250.0051.9250.57132,500
Oct 16, 202450.7251.5650.7051.1249.7994,300
Oct 15, 202449.7151.2549.5350.2848.97101,000
Oct 14, 202448.7049.8147.3149.6948.3971,600
Oct 11, 202447.8849.4147.7848.9747.69120,400
Oct 10, 202447.1347.6846.9347.5946.3598,700
Oct 9, 202447.1048.0146.9547.5646.32109,300
Oct 8, 202447.8547.8547.0947.1445.91108,500
Oct 7, 202448.1248.1247.4347.6546.41103,800
Oct 4, 202448.2548.2747.7848.1346.8775,800
Oct 3, 202447.4147.8547.0147.5546.3198,700
Oct 2, 202447.7948.6247.7047.7546.50141,400
Oct 1, 202449.1549.1747.7048.0646.8186,900
Sep 30, 202448.7649.8448.7649.4248.1369,200
Sep 27, 202449.2549.6248.7849.0047.7284,000
Sep 26, 202449.3749.4948.8048.9447.6686,900
Sep 25, 202449.7849.7848.8849.0247.7492,400
Sep 24, 202450.6150.8449.7549.8148.5186,000
Sep 23, 202450.2450.4449.9150.3449.03131,000
Sep 20, 202451.5051.5049.8749.9348.63587,700
Sep 19, 202451.6651.9550.9851.8550.50110,100
Sep 18, 202450.9152.2649.8750.6349.31123,800
Sep 17, 202451.1151.8150.4850.6949.3799,300
Sep 16, 202450.2450.8649.5750.5949.2776,900
Sep 13, 202449.6950.0749.4349.9848.6883,100
Sep 12, 202449.0249.1348.5549.0447.7678,500
Sep 11, 202448.9648.9847.7248.8747.6072,400
Sep 10, 202449.2149.5848.4349.4148.1290,300
Sep 9, 202449.1549.4248.5949.2247.9485,600
Sep 6, 202450.3650.6849.1149.1847.90108,300
Sep 5, 202451.1451.1649.9550.1848.8774,700
Sep 4, 202451.2851.5750.5250.8049.4767,000
Sep 3, 202451.4751.9651.0951.4450.1094,700
Aug 30, 202451.8252.0050.0851.7950.4471,700
Aug 29, 202451.8851.9650.9151.5250.1878,200
Aug 28, 202450.5551.6350.3051.3550.0163,700
Aug 27, 202451.1651.1750.5450.8749.5487,100
Aug 26, 202452.4952.6851.5051.5550.2187,000
Aug 23, 202450.0552.9649.9652.0850.72125,300
Aug 22, 202449.7450.2549.5649.7048.4051,500
Aug 21, 202449.7949.9749.3049.9448.6469,800
Aug 20, 202450.4750.4749.4949.5648.2759,400
Aug 19, 202450.3150.8450.2350.7149.3958,500
Aug 16, 202449.2551.0449.2550.2948.98142,200
Aug 15, 202449.3250.3349.2249.4148.12162,000
Aug 14, 202448.9048.9047.6048.2446.9856,800
Aug 13, 202448.5349.1747.7648.5347.26105,300
Aug 12, 202448.9949.6348.0648.2346.9789,600
Aug 9, 202449.1149.1147.8548.5747.30252,600
Aug 8, 202449.0149.0148.1848.9447.6691,500
Aug 7, 202449.3049.3048.2648.2947.03105,700
Aug 6, 202448.7249.0248.0948.5747.30190,300
Aug 5, 2024 0.44 Dividend
Aug 5, 202448.0549.0547.0548.5847.31139,800
Aug 2, 202450.3551.0650.0350.6848.93115,800
Aug 1, 202453.9953.9951.5652.1650.36148,400
Jul 31, 202454.5555.2653.7353.9652.10170,600
Jul 30, 202454.3855.3854.1654.3152.43164,600
Jul 29, 202455.9955.9954.2854.2852.41110,700
Jul 26, 202456.1056.9355.0955.8253.89128,900
Jul 25, 202453.9556.1553.9555.5853.66185,800
Jul 24, 202454.1155.0653.5153.7851.92169,900
Jul 23, 202453.4955.2553.4654.2952.41173,800
Jul 22, 202453.5454.1152.6453.9152.05153,600
Jul 19, 202455.9456.3054.5954.7352.84162,500
Jul 18, 202456.8158.4955.4755.5453.62190,800
Jul 17, 202455.7758.0355.7557.4055.42202,000
Jul 16, 202454.4256.8153.8956.6054.64167,800
Jul 15, 202452.5554.6052.5353.9252.06186,000
Jul 12, 202452.0552.5551.4551.7349.94109,500
Jul 11, 202450.7752.0050.0751.6049.82192,400
Jul 10, 202448.4249.8648.3649.8048.0887,900
Jul 9, 202447.8748.3347.5948.3346.66117,600
Jul 8, 202448.4148.5948.0748.0946.4386,200
Jul 5, 202448.1248.2747.5447.6245.9863,600
Jul 3, 202448.5848.6548.1648.1746.5166,400
Jul 2, 202448.2248.7948.2048.5846.9076,700
Jul 1, 202448.5948.9247.6548.1846.5298,400
Jun 28, 202447.7948.9547.5848.5346.85516,500
Jun 27, 202447.0447.5046.7047.1845.5593,200
Jun 26, 202446.7547.2546.6546.9545.33121,300
Jun 25, 202447.2747.3146.7846.8045.1881,400
Jun 24, 202446.5547.9246.5547.6045.9675,100
Jun 21, 202447.0947.0946.5046.7345.12372,600
Jun 20, 202446.9147.7946.8547.0445.4260,500
Jun 18, 202447.1947.8547.0447.2745.6481,200
Jun 17, 202445.7947.4245.7947.3345.70103,600
Jun 14, 202445.9946.3745.7345.9644.3775,700
Jun 13, 202446.9847.1946.1546.5944.9870,000
Jun 12, 202447.3047.9446.6847.1645.53128,500
Jun 11, 202445.7446.2445.4845.9044.3188,900
Jun 10, 202446.8146.8145.8146.1444.5589,400
Jun 7, 202447.3247.6846.8447.3045.6759,300
Jun 6, 202447.5047.9947.1347.8746.2249,700
Jun 5, 202447.3047.6447.2947.4845.8473,900
Jun 4, 202447.3147.6546.6747.0545.4285,800
Jun 3, 202449.5249.5247.6947.7746.1257,100
May 31, 202448.3148.9148.3148.8247.13101,400
May 30, 202447.7548.5147.7348.2446.5782,600
May 29, 202447.1047.4146.8747.2445.6183,500
May 28, 202448.3848.3847.6147.8846.2366,000
May 24, 202448.3849.6747.8348.2346.5675,200
May 23, 202449.6449.6447.8948.1546.4992,800
May 22, 202450.1050.1549.2249.5847.8775,500
May 21, 202450.0450.4350.0250.1048.3756,800
May 20, 202450.2250.7349.8750.2748.53100,300
May 17, 202450.1751.0649.8650.3748.63141,700
May 16, 202449.6150.0249.6149.9248.2081,600
May 15, 202449.9950.0349.0949.5747.8676,400
May 14, 202449.8850.0548.9549.3047.6069,300
May 13, 202450.1750.3249.5749.6347.92107,900
May 10, 202450.2650.2949.4050.0248.29124,700
May 9, 202449.4850.4049.4850.3648.62189,000
May 8, 202448.8949.6048.6649.4947.7858,900

Related Tickers

SRCE 1st Source Corporation
60.28
-0.27%
 
HFWA Heritage Financial Corporation
22.98
-0.61%
 
HBCP Home Bancorp, Inc.
49.98
+0.56%
 
HBT HBT Financial, Inc.
23.35
+0.34%
 
EFSI Eagle Financial Services, Inc.
30.23
+2.09%
 
CTBI Community Trust Bancorp, Inc.
50.12
-0.24%
 
PEBK Peoples Bancorp of North Carolina, Inc.
28.54
+2.51%
 
ORRF Orrstown Financial Services, Inc.
29.78
-0.27%
 
STBA S&T Bancorp, Inc.
37.11
-0.30%
 
FRME First Merchants Corporation
37.17
+0.98%