Skip to main content

Westamerica Bancorp (NQ: WABC )

47.27 -0.06 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 36.09 36.38 35.75 35.75 375,952 -0.26(-0.73%)
Jan 28, 2010 36.42 36.50 35.45 36.01 550,396 -0.41(-1.11%)
Jan 27, 2010 36.50 36.71 36.14 36.42 551,620 -0.12(-0.33%)
Jan 26, 2010 36.50 37.11 36.31 36.54 531,501 -0.21(-0.56%)
Jan 25, 2010 36.72 36.97 36.42 36.75 395,394 -0.29(-0.78%)
Jan 22, 2010 37.63 37.63 36.61 37.04 605,101 -1.52(-3.94%)
Jan 21, 2010 37.89 39.40 37.22 38.56 743,005 +0.91(+2.41%)
Jan 20, 2010 37.54 37.96 37.24 37.65 299,166 -0.21(-0.54%)
Jan 19, 2010 37.31 38.09 37.07 37.85 254,293 +0.57(+1.52%)
Jan 15, 2010 37.74 37.29 37.29 37.29 261,023 -0.35(-0.92%)
Jan 14, 2010 37.11 37.73 36.83 37.64 177,432 +0.44(+1.19%)
Jan 13, 2010 36.94 37.28 36.56 37.19 208,918 +0.27(+0.73%)
Jan 12, 2010 36.49 37.18 36.49 36.92 212,084 +0.13(+0.35%)
Jan 11, 2010 37.08 37.69 36.62 36.79 318,042 -0.08(-0.21%)
Jan 08, 2010 36.49 37.06 36.49 36.87 234,892 +0.24(+0.67%)
Jan 07, 2010 35.26 36.77 35.04 36.63 347,869 +1.28(+3.62%)
Jan 06, 2010 35.35 35.61 35.10 35.35 279,198 -0.01(-0.02%)
Jan 05, 2010 35.94 35.99 35.01 35.35 227,610 -0.75(-2.08%)
Jan 04, 2010 35.92 36.32 35.49 36.10 186,730 +0.49(+1.37%)
Dec 31, 2009 35.87 35.62 35.62 35.62 204,279 -0.15(-0.43%)
Dec 30, 2009 36.03 36.40 35.50 35.77 140,422 -0.34(-0.94%)
Dec 29, 2009 36.14 36.33 35.93 36.11 108,243 +0.06(+0.16%)
Dec 28, 2009 36.28 36.28 35.76 36.05 157,790 -0.16(-0.44%)
Dec 24, 2009 35.98 36.27 35.88 36.21 46,290 +0.23(+0.64%)
Dec 23, 2009 35.40 36.54 35.24 35.98 370,306 +0.60(+1.69%)
Dec 22, 2009 35.19 35.47 35.19 35.38 226,841 +0.04(+0.11%)
Dec 21, 2009 34.90 35.38 34.88 35.35 311,541 +0.43(+1.23%)
Dec 18, 2009 34.73 34.92 34.39 34.91 659,120 +0.35(+1.00%)
Dec 17, 2009 34.27 34.68 34.25 34.57 197,309 +0.03(+0.07%)
Dec 16, 2009 34.49 34.70 34.21 34.54 324,623 +0.33(+0.98%)
Dec 15, 2009 34.47 34.69 34.18 34.21 220,346 -0.37(-1.06%)
Dec 14, 2009 34.58 34.69 34.19 34.57 289,401 +0.09(+0.26%)
Dec 11, 2009 34.39 34.62 34.15 34.48 116,241 +0.23(+0.66%)
Dec 10, 2009 34.34 34.50 33.99 34.26 194,921 +0.15(+0.43%)
Dec 09, 2009 34.10 34.53 33.99 34.11 519,614 +0.02(+0.06%)
Dec 08, 2009 33.80 34.21 33.49 34.09 366,629 +0.08(+0.25%)
Dec 07, 2009 34.36 34.72 33.77 34.01 313,400 -0.53(-1.55%)
Dec 04, 2009 34.27 34.70 33.91 34.54 342,775 +0.69(+2.03%)
Dec 03, 2009 34.45 34.84 33.77 33.85 429,993 -0.44(-1.28%)
Dec 02, 2009 34.45 34.81 34.09 34.29 332,579 -0.23(-0.67%)
Dec 01, 2009 34.41 34.73 34.06 34.52 736,335 +0.30(+0.88%)
Nov 30, 2009 33.45 34.28 33.17 34.22 423,325 +0.86(+2.58%)
Nov 27, 2009 33.26 33.85 32.59 33.36 188,191 -0.42(-1.24%)
Nov 25, 2009 33.47 33.88 33.47 33.78 202,102 +0.31(+0.92%)
Nov 24, 2009 33.93 33.93 33.17 33.47 270,693 -0.41(-1.21%)
Nov 23, 2009 33.73 34.51 33.68 33.88 203,636 +0.37(+1.09%)
Nov 20, 2009 32.84 33.56 32.41 33.51 288,378 +0.44(+1.34%)
Nov 19, 2009 33.71 33.85 32.79 33.07 334,632 -0.94(-2.76%)
Nov 18, 2009 34.42 34.53 33.77 34.01 164,502 -0.43(-1.25%)
Nov 17, 2009 33.77 34.57 33.53 34.44 307,738 +0.55(+1.63%)
Nov 16, 2009 32.87 34.17 32.73 33.89 426,240 +1.17(+3.58%)
Nov 13, 2009 32.57 32.73 32.16 32.72 390,365 +0.20(+0.61%)
Nov 12, 2009 32.24 32.79 31.97 32.52 531,305 +0.17(+0.54%)
Nov 11, 2009 32.16 32.52 31.88 32.34 290,839 +0.48(+1.49%)
Nov 10, 2009 31.41 32.19 31.41 31.87 362,573 +0.21(+0.65%)
Nov 09, 2009 31.23 31.74 31.12 31.66 351,535 +0.71(+2.29%)
Nov 06, 2009 31.03 31.55 30.68 30.95 174,327 -0.36(-1.15%)
Nov 05, 2009 30.98 31.34 30.59 31.31 248,590 +0.60(+1.97%)
Nov 04, 2009 31.34 31.34 30.61 30.71 357,108 -0.36(-1.16%)
Nov 03, 2009 30.61 31.33 30.28 31.07 349,152 +0.30(+0.98%)
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.