Skip to main content

Westamerica Bancorp (NQ: WABC )

47.42 +0.09 (+0.19%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.78 29.28 27.38 27.49 325,916 -1.08(-3.78%)
Jan 29, 2009 30.01 30.01 28.42 28.57 393,661 -1.75(-5.77%)
Jan 28, 2009 28.95 30.48 28.52 30.32 523,961 +2.55(+9.20%)
Jan 27, 2009 26.69 27.99 26.47 27.76 270,424 +1.13(+4.23%)
Jan 26, 2009 26.98 27.93 26.17 26.64 323,581 -0.28(-1.05%)
Jan 23, 2009 26.35 26.99 25.94 26.92 935,526 +0.10(+0.38%)
Jan 22, 2009 28.03 28.30 26.57 26.82 748,901 -1.92(-6.67%)
Jan 21, 2009 26.99 28.77 26.57 28.73 779,766 +2.04(+7.64%)
Jan 20, 2009 28.80 28.94 26.64 26.69 835,745 -2.55(-8.71%)
Jan 16, 2009 29.92 30.88 28.24 29.24 573,456 -0.56(-1.88%)
Jan 15, 2009 28.85 30.23 27.72 29.80 922,587 +0.87(+3.02%)
Jan 14, 2009 29.38 29.58 28.89 28.93 482,515 -0.80(-2.70%)
Jan 13, 2009 28.88 30.14 28.88 29.73 468,128 +0.69(+2.39%)
Jan 12, 2009 29.71 30.14 28.95 29.04 412,265 -0.69(-2.34%)
Jan 09, 2009 30.80 30.80 29.60 29.73 362,648 -1.25(-4.03%)
Jan 08, 2009 30.88 31.43 30.51 30.98 197,119 +0.11(+0.35%)
Jan 07, 2009 31.76 31.93 30.66 30.87 225,809 -1.19(-3.71%)
Jan 06, 2009 31.40 32.55 31.40 32.06 387,216 +0.18(+0.56%)
Jan 05, 2009 32.48 32.52 31.33 31.88 404,643 -0.68(-2.07%)
Jan 02, 2009 32.99 32.99 32.05 32.55 212,961 -0.35(-1.06%)
Dec 31, 2008 31.09 33.10 31.08 32.90 0 +0.80(+2.48%)
Dec 30, 2008 31.43 32.16 30.84 32.10 275,405 +0.89(+2.84%)
Dec 29, 2008 31.51 31.51 30.75 31.22 216,891 -0.37(-1.16%)
Dec 26, 2008 31.48 31.64 31.06 31.58 87,236 +0.15(+0.49%)
Dec 24, 2008 31.37 31.49 30.45 31.43 311,233 -0.14(-0.45%)
Dec 23, 2008 31.97 32.28 31.45 31.57 228,730 -0.23(-0.73%)
Dec 22, 2008 32.39 32.43 31.07 31.80 368,941 -0.58(-1.79%)
Dec 19, 2008 33.61 33.71 32.26 32.38 818,482 -0.05(-0.14%)
Dec 18, 2008 32.46 33.09 31.98 32.43 448,470 -0.03(-0.10%)
Dec 17, 2008 32.35 32.97 32.03 32.46 614,576 -0.53(-1.60%)
Dec 16, 2008 31.00 33.09 30.91 32.99 552,322 +2.36(+7.71%)
Dec 15, 2008 30.51 30.90 29.13 30.62 553,210 +0.21(+0.68%)
Dec 12, 2008 28.92 30.55 28.30 30.42 506,532 +1.16(+3.98%)
Dec 11, 2008 31.32 31.36 28.93 29.25 559,976 -2.19(-6.97%)
Dec 10, 2008 31.67 32.10 30.44 31.45 615,122 +0.23(+0.72%)
Dec 09, 2008 33.12 33.62 31.07 31.22 662,563 -2.08(-6.26%)
Dec 08, 2008 33.76 34.03 32.80 33.31 683,456 -0.11(-0.33%)
Dec 05, 2008 31.53 33.75 30.51 33.42 598,528 +1.41(+4.40%)
Dec 04, 2008 31.90 33.63 31.42 32.01 387,416 -0.64(-1.97%)
Dec 03, 2008 30.97 33.08 29.71 32.65 484,265 +1.58(+5.09%)
Dec 02, 2008 30.21 31.45 29.60 31.07 1,177,051 +1.69(+5.74%)
Dec 01, 2008 33.34 33.59 29.38 29.38 1,217,336 -4.81(-14.07%)
Nov 28, 2008 33.65 34.19 33.29 34.19 374,754 +0.27(+0.80%)
Nov 26, 2008 32.57 34.01 32.43 33.92 427,350 +0.42(+1.25%)
Nov 25, 2008 33.69 34.09 31.46 33.51 850,218 +0.21(+0.62%)
Nov 24, 2008 30.70 33.60 29.75 33.30 1,027,937 +2.99(+9.87%)
Nov 21, 2008 29.22 30.79 27.68 30.31 1,156,006 +1.54(+5.37%)
Nov 20, 2008 30.66 32.16 28.44 28.77 1,071,678 -2.17(-7.01%)
Nov 19, 2008 32.92 33.56 30.93 30.93 565,493 -2.41(-7.22%)
Nov 18, 2008 33.11 33.94 31.60 33.34 727,704 +0.23(+0.70%)
Nov 17, 2008 32.43 34.07 32.43 33.11 427,495 -0.17(-0.52%)
Nov 14, 2008 35.59 36.45 33.07 33.28 498,633 -2.61(-7.28%)
Nov 13, 2008 32.80 35.98 32.24 35.89 985,150 +3.32(+10.19%)
Nov 12, 2008 33.62 34.28 32.17 32.57 597,328 -1.04(-3.10%)
Nov 11, 2008 33.05 34.73 33.05 33.62 390,420 +0.33(+0.99%)
Nov 10, 2008 34.48 34.90 33.00 33.29 295,222 -0.87(-2.54%)
Nov 07, 2008 33.34 34.24 32.82 34.16 490,442 +1.01(+3.05%)
Nov 06, 2008 34.39 35.58 32.97 33.15 663,961 -1.47(-4.24%)
Nov 05, 2008 36.66 37.17 34.32 34.61 414,411 -2.30(-6.24%)
Nov 04, 2008 36.95 37.39 36.15 36.92 485,501 +0.31(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.