Westamerica Bancorporation (WABC) Historical Stock Data
47.59 ↓0.56 (-1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WABC is down -0.10% a day on average. There have been 16 days where Westamerica Bancorporation closed green and 14 days where WABC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 47.80 | 47.59 | ↓$0.21 (-0.44%) | 47.55 | 48.08 | 89.82K |
| 2025-12-04 | 48.48 | 48.15 | ↓$0.33 (-0.68%) | 47.98 | 48.77 | 78.13K |
| 2025-12-03 | 48.16 | 48.78 | ↑$0.62 (1.28%) | 47.75 | 48.91 | 67.42K |
| 2025-12-02 | 48.70 | 48.00 | ↓$0.70 (-1.44%) | 47.89 | 48.90 | 83.48K |
| 2025-12-01 | 48.45 | 48.55 | ↑$0.10 (0.21%) | 47.60 | 48.71 | 94.72K |
| 2025-11-28 | 48.68 | 47.98 | ↓$0.70 (-1.44%) | 47.89 | 48.68 | 45.90K |
| 2025-11-26 | 48.95 | 48.39 | ↓$0.56 (-1.14%) | 47.41 | 50.01 | 272.62K |
| 2025-11-25 | 47.73 | 49.14 | ↑$1.41 (2.95%) | 47.68 | 49.26 | 158.39K |
| 2025-11-24 | 47.45 | 47.49 | ↑$0.04 (0.08%) | 47.02 | 47.60 | 132.92K |
| 2025-11-21 | 46.50 | 47.65 | ↑$1.15 (2.47%) | 46.50 | 47.90 | 112.38K |
| 2025-11-20 | 47.09 | 46.46 | ↓$0.64 (-1.35%) | 46.35 | 47.32 | 71.68K |
| 2025-11-19 | 47.48 | 46.55 | ↓$0.93 (-1.95%) | 46.26 | 47.48 | 70.60K |
| 2025-11-18 | 46.50 | 46.60 | ↑$0.11 (0.23%) | 46.42 | 46.95 | 119.85K |
| 2025-11-17 | 48.99 | 46.42 | ↓$2.57 (-5.25%) | 46.23 | 48.99 | 116.16K |
| 2025-11-14 | 47.94 | 47.98 | ↑$0.04 (0.08%) | 47.35 | 48.28 | 132.94K |
| 2025-11-13 | 48.20 | 48.16 | ↓$0.05 (-0.09%) | 47.94 | 48.64 | 109.65K |
| 2025-11-12 | 48.00 | 48.33 | ↑$0.33 (0.69%) | 48.00 | 48.93 | 123.65K |
| 2025-11-11 | 48.37 | 48.38 | ↑$0.01 (0.02%) | 47.57 | 48.66 | 87.56K |
| 2025-11-10 | 48.10 | 48.27 | ↑$0.17 (0.35%) | 47.75 | 48.55 | 91.84K |
| 2025-11-07 | 47.20 | 47.98 | ↑$0.78 (1.65%) | 46.94 | 47.99 | 98.79K |
| 2025-11-06 | 47.63 | 47.20 | ↓$0.43 (-0.90%) | 47.05 | 47.66 | 116.82K |
| 2025-11-05 | 47.14 | 47.58 | ↑$0.44 (0.93%) | 47.01 | 47.79 | 115.13K |
| 2025-11-04 | 46.92 | 47.23 | ↑$0.31 (0.66%) | 46.60 | 47.32 | 100.94K |
| 2025-11-03 | 47.60 | 47.15 | ↓$0.45 (-0.95%) | 46.87 | 47.71 | 174.40K |
| 2025-10-31 | 48.01 | 47.65 | ↓$0.36 (-0.75%) | 47.32 | 48.04 | 144.58K |
| 2025-10-30 | 47.56 | 47.94 | ↑$0.38 (0.80%) | 47.56 | 48.45 | 125.43K |
| 2025-10-29 | 48.36 | 47.75 | ↓$0.61 (-1.26%) | 47.45 | 48.72 | 159.44K |
| 2025-10-28 | 48.24 | 48.59 | ↑$0.35 (0.73%) | 48.01 | 48.76 | 126.08K |
| 2025-10-27 | 48.55 | 48.44 | ↓$0.11 (-0.23%) | 48.19 | 48.66 | 141.70K |
| 2025-10-24 | 47.55 | 48.39 | ↑$0.84 (1.77%) | 47.00 | 48.53 | 105.32K |
Create an account or log in to view more rows.
$WABC News?
$WABC I do it for the thrills!
$WABC I can wait.
$WABC is going to have a run next month
$WABC Burn burn burn
$WABC LFFGG
$WABC NOT SELLING.
$WABC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$WABC we need one good push to moon this.
$WABC low volume today isn’t necessarily a bad thing