WABC - WESTAMERICA BANCORPORATION
54.07
0.360 0.666%
Share volume: 224,005
Last Updated: 04-17-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$53.71
0.36
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $54.78 | $54.78 | $56.22 | $56.22 | $52.04 | $52.04 | $54.07 | $54.07 | 224,005 | $223,089.00 |
| 04-16-2026 | $53.02 | $53.02 | $53.96 | $53.96 | $51.18 | $51.18 | $53.71 | $53.71 | 277,255 | $277,255.00 |
| 04-15-2026 | $53.43 | $53.43 | $53.60 | $53.60 | $52.71 | $52.71 | $53.30 | $53.30 | 133,009 | $133,009.00 |
| 04-14-2026 | $53.72 | $53.72 | $53.88 | $53.88 | $52.49 | $52.49 | $53.57 | $53.57 | 172,021 | $172,021.00 |
| 04-13-2026 | $53.75 | $53.75 | $53.90 | $53.90 | $53.25 | $53.25 | $53.87 | $53.87 | 127,154 | $127,154.00 |
| 04-10-2026 | $54.16 | $54.16 | $54.23 | $54.23 | $53.47 | $53.47 | $53.82 | $53.82 | 154,438 | $154,438.00 |
| 04-09-2026 | $53.38 | $53.38 | $54.71 | $54.71 | $53.26 | $53.26 | $54.35 | $54.35 | 136,952 | $136,952.00 |
| 04-08-2026 | $53.51 | $53.51 | $54.03 | $54.03 | $53.51 | $53.51 | $53.70 | $53.70 | 185,167 | $185,167.00 |
| 04-07-2026 | $52.28 | $52.28 | $52.73 | $52.73 | $51.97 | $51.97 | $52.62 | $52.62 | 124,925 | $124,925.00 |
| 04-06-2026 | $51.63 | $51.63 | $52.39 | $52.39 | $51.47 | $51.47 | $52.38 | $52.38 | 136,116 | $136,116.00 |