Westamerica Bancorporation - Common Stock (WABC)

Historical Prices For Westamerica Bancorporation - Common Stock (WABC)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	48.02	48.43	47.46	47.57	112,945	47.57
6/03/2025	47.44	48.15	47.12	48.10	158,514	48.10
6/02/2025	48.08	48.45	47.23	47.55	112,973	47.55
5/30/2025	48.44	49.08	47.88	48.05	132,204	48.05
5/29/2025	48.40	49.75	48.03	48.46	70,128	48.46
5/28/2025	48.82	49.12	48.25	48.33	104,750	48.33
5/27/2025	48.49	49.20	47.68	48.93	153,003	48.93
5/23/2025	47.63	48.33	47.50	47.97	148,796	47.97
5/22/2025	48.91	49.19	48.31	48.34	155,148	48.34
5/21/2025	49.62	49.87	49.07	49.18	182,825	49.18
5/20/2025	49.57	50.20	49.48	50.19	213,851	50.19
5/19/2025	50.26	50.40	49.53	49.58	215,532	49.58
5/16/2025	50.50	51.08	50.23	50.60	223,846	50.60
5/15/2025	50.45	50.95	50.43	50.66	252,131	50.66
5/14/2025	49.87	50.88	49.73	50.37	280,368	50.37
5/13/2025	51.10	51.10	49.88	49.89	358,007	49.89
5/12/2025	50.72	51.67	50.20	50.31	360,196	50.31
5/09/2025	49.98	50.03	49.53	49.85	119,578	49.85
5/08/2025	49.29	50.28	48.92	49.96	110,224	49.96
5/07/2025	48.98	49.16	48.52	48.93	163,799	48.93
5/06/2025	48.52	49.12	47.94	48.69	141,090	48.69
5/05/2025	48.87	49.46	48.72	48.73	175,438	48.73
5/02/2025	49.33	49.75	49.07	49.61	162,926	49.15
5/01/2025	48.42	49.13	47.78	48.74	169,779	48.29
4/30/2025	48.29	48.74	47.41	48.43	216,497	47.98
4/29/2025	48.33	49.07	48.08	48.90	132,853	48.45
4/28/2025	48.37	48.78	48.24	48.62	135,027	48.17
4/25/2025	47.79	48.27	47.79	48.23	121,022	47.78
4/24/2025	47.59	48.47	47.26	48.43	127,195	47.98
4/23/2025	48.07	48.70	47.40	47.75	149,547	47.31
4/22/2025	46.50	47.52	45.88	47.18	180,635	46.74
4/21/2025	46.47	46.97	45.05	45.90	191,621	45.47
4/17/2025	45.46	46.21	45.03	45.97	176,213	45.54
4/16/2025	44.82	45.76	44.66	45.59	189,323	45.17
4/15/2025	43.82	45.30	43.59	45.00	151,974	44.58
4/14/2025	44.19	44.47	43.12	43.89	159,456	43.48
4/11/2025	44.03	44.05	42.00	43.72	181,372	43.31
4/10/2025	46.00	46.09	42.84	44.24	228,127	43.83
4/09/2025	44.25	47.46	43.57	46.49	290,673	46.06
4/08/2025	46.08	46.38	44.20	44.72	314,371	44.31
4/07/2025	44.27	46.39	43.85	44.81	332,720	44.39
4/04/2025	46.53	46.75	44.51	45.39	319,840	44.97
4/03/2025	48.22	48.49	47.75	48.00	344,875	47.55
4/02/2025	49.28	50.19	49.28	50.13	153,838	49.67
4/01/2025	50.28	50.49	49.30	49.71	163,765	49.25
3/31/2025	49.71	50.96	49.70	50.63	436,265	50.16
3/28/2025	50.77	50.98	49.97	50.35	144,858	49.88
3/27/2025	51.43	51.80	50.79	50.90	138,829	50.43
3/26/2025	51.56	52.24	51.13	51.39	105,987	50.91
3/25/2025	52.21	52.31	51.35	51.37	137,281	50.89
3/24/2025	51.74	52.34	51.54	52.02	140,667	51.54
3/21/2025	51.40	51.68	50.59	51.09	419,035	50.62
3/20/2025	51.35	52.11	50.90	51.39	217,993	50.91
3/19/2025	51.10	52.13	51.10	51.77	168,487	51.29
3/18/2025	51.02	51.78	50.53	51.04	147,671	50.57
3/17/2025	51.25	51.89	50.66	51.17	171,978	50.70
3/14/2025	50.50	51.55	50.50	51.47	154,149	50.99
3/13/2025	49.87	50.44	49.85	50.01	140,694	49.55
3/12/2025	49.88	50.13	49.34	49.74	157,287	49.28
3/11/2025	49.60	50.14	49.38	49.65	221,220	49.19
3/10/2025	50.89	51.39	49.20	49.44	251,987	48.98
3/07/2025	50.67	51.35	50.28	50.79	138,271	50.32
3/06/2025	50.04	50.84	49.63	50.78	212,838	50.31
3/05/2025	50.38	50.97	49.62	50.30	260,894	49.83