Westamerica Bancorporation - Common Stock (WABC)

Historical Prices For Westamerica Bancorporation - Common Stock (WABC)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	48.16	48.91	47.70	48.77	70,580	48.77
12/02/2025	48.70	48.90	47.89	48.00	85,974	48.00
12/01/2025	47.65	48.70	47.60	48.55	121,812	48.55
11/28/2025	48.68	48.68	47.89	47.98	46,326	47.98
11/26/2025	48.95	50.04	47.41	48.39	272,623	48.39
11/25/2025	47.73	49.30	47.68	49.14	158,393	49.14
11/24/2025	47.45	47.60	47.02	47.49	165,647	47.49
11/21/2025	46.50	47.90	46.50	47.65	115,086	47.65
11/20/2025	47.09	47.31	46.35	46.45	72,898	46.45
11/19/2025	46.50	47.48	46.23	46.55	73,921	46.55
11/18/2025	46.35	46.95	46.35	46.60	122,762	46.60
11/17/2025	47.90	48.99	46.23	46.42	118,128	46.42
11/14/2025	47.94	48.27	47.35	47.98	137,664	47.98
11/13/2025	48.09	48.63	47.94	48.16	112,793	48.16
11/12/2025	48.26	48.93	48.00	48.33	148,658	48.33
11/11/2025	48.31	48.66	47.57	48.38	88,884	48.38
11/10/2025	48.10	48.55	47.75	48.27	92,778	48.27
11/07/2025	47.20	47.98	46.94	47.98	100,648	47.98
11/06/2025	47.32	47.66	47.05	47.20	118,625	47.20
11/05/2025	47.14	47.79	47.01	47.58	116,822	47.58
11/04/2025	46.92	47.34	46.59	47.23	111,675	47.23
11/03/2025	47.75	47.75	46.60	47.15	176,707	47.15
10/31/2025	48.01	48.03	47.20	47.65	150,275	47.19
10/30/2025	47.56	48.45	47.56	47.94	127,835	47.48
10/29/2025	48.36	48.72	47.45	47.75	183,708	47.29
10/28/2025	48.38	48.76	47.87	48.59	130,457	48.12
10/27/2025	48.55	48.66	48.19	48.44	144,880	47.97
10/24/2025	47.55	48.53	47.00	48.39	107,343	47.92
10/23/2025	47.38	47.49	46.70	47.23	256,510	46.77
10/22/2025	47.28	47.90	47.10	47.49	154,073	47.03
10/21/2025	46.71	47.44	46.42	47.30	92,303	46.84
10/20/2025	46.85	47.80	46.57	46.78	134,907	46.33
10/17/2025	45.97	47.02	45.74	46.65	198,460	46.20
10/16/2025	46.32	47.07	44.93	45.80	203,491	45.36
10/15/2025	47.54	47.55	46.34	46.47	156,382	46.02
10/14/2025	45.70	47.60	45.35	47.33	150,505	46.87
10/13/2025	46.06	46.06	45.27	45.94	120,120	45.50
10/10/2025	46.58	47.27	45.25	45.31	132,175	44.87
10/09/2025	47.03	47.62	46.41	46.62	114,595	46.17
10/08/2025	47.81	48.16	46.99	47.10	114,976	46.65
10/07/2025	47.76	48.33	47.42	47.50	111,875	47.04
10/06/2025	48.22	48.69	47.38	47.72	165,591	47.26
10/03/2025	48.71	49.38	47.80	47.97	156,700	47.51
10/02/2025	49.82	49.95	48.50	48.53	214,695	48.06
10/01/2025	49.68	50.08	49.10	49.97	150,112	49.49
9/30/2025	49.70	50.02	49.51	49.99	130,931	49.51
9/29/2025	50.06	50.09	49.50	49.82	159,782	49.34
9/26/2025	49.73	50.15	48.94	50.05	132,828	49.57
9/25/2025	49.35	49.67	48.84	49.67	112,208	49.19
9/24/2025	49.02	49.50	49.00	49.45	87,986	48.97
9/23/2025	49.12	49.66	48.93	49.10	110,729	48.63
9/22/2025	49.06	49.31	48.58	48.85	153,591	48.38
9/19/2025	50.02	50.02	48.91	49.12	780,489	48.65
9/18/2025	48.70	50.11	48.62	50.08	142,760	49.60
9/17/2025	48.27	49.71	48.20	48.46	135,603	47.99
9/16/2025	48.31	48.32	47.37	48.06	148,326	47.60
9/15/2025	48.75	49.15	48.13	48.32	116,583	47.85
9/12/2025	49.71	49.71	48.51	48.62	108,034	48.15
9/11/2025	49.01	49.69	48.58	49.66	137,067	49.18
9/10/2025	48.90	49.06	48.61	49.04	111,090	48.57
9/09/2025	49.56	50.00	48.78	48.88	104,620	48.41
9/08/2025	49.65	49.99	48.73	49.57	154,625	49.09
9/05/2025	50.27	50.79	49.47	49.53	142,185	49.05
9/04/2025	49.84	50.12	49.53	50.12	102,701	49.64