Westamerica Bancorporation (WABC) Historical Stock Data
48.87 ↑0.00 (0.00%)
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 13 days where Westamerica Bancorporation closed green and 17 days where WABC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 49.25 | 48.87 | ↓$0.38 (-0.77%) | 48.75 | 49.78 | 57.71K |
| 2025-12-23 | 49.41 | 49.16 | ↓$0.25 (-0.51%) | 49.10 | 50.05 | 102.09K |
| 2025-12-22 | 49.98 | 49.62 | ↓$0.36 (-0.72%) | 49.40 | 50.58 | 160.06K |
| 2025-12-19 | 50.53 | 49.98 | ↓$0.55 (-1.09%) | 49.68 | 51.28 | 436.99K |
| 2025-12-18 | 50.00 | 50.88 | ↑$0.88 (1.76%) | 49.48 | 51.32 | 210.76K |
| 2025-12-17 | 49.11 | 49.72 | ↑$0.61 (1.24%) | 49.11 | 49.92 | 103.76K |
| 2025-12-16 | 49.37 | 49.25 | ↓$0.12 (-0.24%) | 49.04 | 49.49 | 105.91K |
| 2025-12-15 | 49.14 | 49.28 | ↑$0.14 (0.28%) | 48.97 | 49.69 | 107.28K |
| 2025-12-12 | 49.08 | 48.99 | ↓$0.09 (-0.18%) | 48.47 | 49.23 | 105K |
| 2025-12-11 | 48.93 | 48.80 | ↓$0.13 (-0.27%) | 48.68 | 49.49 | 130.44K |
| 2025-12-10 | 47.42 | 48.83 | ↑$1.41 (2.97%) | 46.93 | 48.97 | 139.13K |
| 2025-12-09 | 48.07 | 47.30 | ↓$0.77 (-1.60%) | 47.18 | 48.67 | 138.98K |
| 2025-12-08 | 47.29 | 48.15 | ↑$0.87 (1.83%) | 47.29 | 48.51 | 88.81K |
| 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 |
Create an account or log in to view more rows.
$WABC wow. The volume is so low today. Unreal
$WABC headed back to all time highs shortly
$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