Westamerica Bancorporation (WABC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.23 | -2.1651117761 | 56.81 | 58.49 | 52.64 | 157014 | 54.52891664 | CS |
| 4 | 8.54 | 18.1547619048 | 47.04 | 58.49 | 46.67 | 149332 | 51.90914315 | CS |
| 12 | 7.65 | 15.9607761319 | 47.93 | 58.49 | 45.48 | 113978 | 49.83812656 | CS |
| 26 | 5.63 | 11.2712712713 | 49.95 | 58.49 | 43.82 | 132329 | 48.03430256 | CS |
| 52 | 7.82 | 16.3735343384 | 47.76 | 58.49 | 41.89 | 134349 | 48.51941088 | CS |
| 156 | 0.02 | 0.0359971202304 | 55.56 | 63.86 | 35.52 | 135534 | 51.7705346 | CS |
| 260 | -7.77 | -12.2651933702 | 63.35 | 69.08 | 35.52 | 124714 | 54.59210303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 53.78 | -0.51 | -0.94 | 54.11 | 55.06 | 53.51 | 169942 |
| 1721774100 | 54.29 | 0.38 | 0.70 | 53.49 | 55.25 | 53.46 | 173833 |
| 1721687700 | 53.91 | -0.82 | -1.50 | 53.54 | 54.105 | 52.64 | 153601 |
| 1721428500 | 54.73 | -0.81 | -1.46 | 55.94 | 56.8 | 54.59 | 162518 |
| 1721342100 | 55.54 | -1.86 | -3.24 | 56.81 | 58.49 | 55.47 | 190841 |
| 1721255700 | 57.4 | 0.8 | 1.41 | 55.77 | 58.025 | 55.75 | 202046 |
| 1721169300 | 56.6 | 2.68 | 4.97 | 54.42 | 56.81 | 53.89 | 167828 |
| 1721082900 | 53.92 | 2.19 | 4.23 | 52.55 | 54.6 | 52.13 | 186013 |
| 1720823700 | 51.73 | 0.13 | 0.25 | 52.05 | 52.5513 | 51.45 | 109495 |
| 1720737300 | 51.6 | 1.8 | 3.61 | 50.77 | 52 | 50.07 | 192413 |
| 1720650900 | 49.8 | 1.47 | 3.04 | 48.42 | 49.86 | 48.355 | 87917 |
| 1720564500 | 48.33 | 0.24 | 0.50 | 47.87 | 48.33 | 47.59 | 108871 |
| 1720478100 | 48.09 | 0.47 | 0.99 | 48.41 | 48.59 | 48.07 | 86152 |
| 1720218900 | 47.62 | -0.55 | -1.14 | 48.12 | 48.27 | 47.54 | 63600 |
| 1720040640 | 48.17 | -0.41 | -0.84 | 48.58 | 48.65 | 48.16 | 66433 |
| 1719959700 | 48.58 | 0.4 | 0.83 | 48.22 | 48.785 | 48.2 | 76730 |
| 1719873300 | 48.18 | 1 | 2.12 | 48.59 | 48.915 | 47.6507 | 98407 |
| 1719614100 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
| 1719527700 | 47.18 | 0.23 | 0.49 | 47.04 | 47.5 | 46.67 | 93247 |
| 1719441300 | 46.95 | 0.15 | 0.32 | 46.75 | 47.25 | 46.65 | 121259 |
| 1719354900 | 46.8 | -0.8 | -1.68 | 47.27 | 47.31 | 46.78 | 81439 |
| 1719268500 | 47.6 | 0.87 | 1.86 | 46.55 | 47.92 | 46.55 | 75085 |
| 1719009300 | 46.73 | -0.31 | -0.66 | 47.09 | 47.09 | 46.5 | 372574 |
| 1718922900 | 47.04 | -0.23 | -0.49 | 46.91 | 47.79 | 46.85 | 60507 |
| 1718750100 | 47.27 | -0.06 | -0.13 | 47.19 | 47.85 | 46.99 | 81245 |
| 1718663700 | 47.33 | 1.37 | 2.98 | 45.79 | 47.42 | 45.79 | 103610 |
| 1718404500 | 45.96 | -0.63 | -1.35 | 45.99 | 46.3654 | 45.73 | 75738 |
| 1718318100 | 46.59 | -0.57 | -1.21 | 46.98 | 47.19 | 46.15 | 70039 |
| 1718231700 | 47.16 | 1.26 | 2.75 | 47.3 | 47.94 | 46.68 | 128523 |
| 1718145300 | 45.9 | -0.24 | -0.52 | 45.74 | 46.24 | 45.48 | 88946 |
| 1718058900 | 46.14 | -1.16 | -2.45 | 46.81 | 46.81 | 45.81 | 89441 |
| 1717799700 | 47.3 | -0.57 | -1.19 | 47.32 | 47.68 | 46.84 | 59333 |
| 1717713300 | 47.87 | 0.39 | 0.82 | 47.5 | 47.99 | 47.13 | 49742 |
| 1717626900 | 47.48 | 0.43 | 0.91 | 47.3 | 47.64 | 47.075 | 73900 |
| 1717540500 | 47.05 | -0.72 | -1.51 | 47.31 | 47.65 | 46.67 | 85774 |
| 1717454100 | 47.77 | -1.05 | -2.15 | 49.52 | 49.57 | 47.69 | 57078 |
| 1717194900 | 48.82 | 0.58 | 1.20 | 48.31 | 48.91 | 48.31 | 101370 |
| 1717108500 | 48.24 | 1 | 2.12 | 47.75 | 48.51 | 47.73 | 82641 |
| 1717022100 | 47.24 | -0.64 | -1.34 | 47.1 | 47.5 | 46.87 | 83508 |
| 1716935700 | 47.88 | -0.35 | -0.73 | 48.38 | 48.38 | 47.61 | 64259 |
| 1716590100 | 48.23 | 0.08 | 0.17 | 48.38 | 49.67 | 47.83 | 75218 |
| 1716503700 | 48.15 | -1.43 | -2.88 | 49.64 | 50.11 | 47.89 | 92754 |
| 1716417300 | 49.58 | -0.52 | -1.04 | 50.1 | 50.15 | 49.2209 | 75465 |
| 1716330900 | 50.1 | -0.17 | -0.34 | 50.04 | 50.4299 | 49.74 | 56807 |
| 1716244500 | 50.27 | -0.1 | -0.20 | 50.22 | 50.725 | 49.87 | 100281 |
| 1715985300 | 50.37 | 0.45 | 0.90 | 50.17 | 51.06 | 49.855 | 141694 |
| 1715898900 | 49.92 | 0.35 | 0.71 | 49.61 | 50.02 | 49.61 | 81562 |
| 1715812500 | 49.57 | 0.27 | 0.55 | 49.99 | 50.04 | 49.09 | 76389 |
| 1715726100 | 49.3 | -0.33 | -0.66 | 49.88 | 50.05 | 48.95 | 69298 |
| 1715639700 | 49.63 | -0.39 | -0.78 | 50.17 | 50.315 | 49.57 | 107851 |
| 1715380500 | 50.02 | -0.34 | -0.68 | 50.26 | 50.35 | 49.3994 | 124693 |
| 1715294100 | 50.36 | 0.87 | 1.76 | 49.48 | 50.395 | 49.47 | 189035 |
| 1715207700 | 49.49 | 0.16 | 0.32 | 48.89 | 49.6 | 48.66 | 58910 |
| 1715121300 | 49.33 | 0.01 | 0.02 | 49.48 | 49.65 | 49.28 | 102212 |
| 1715034900 | 49.32 | 0.04 | 0.08 | 49.34 | 49.71 | 49.255 | 120897 |
| 1714775700 | 49.28 | 0.72 | 1.48 | 48.83 | 49.34 | 48.34 | 96908 |
| 1714689300 | 48.56 | 0.89 | 1.87 | 47.93 | 48.73 | 47.82 | 85263 |
| 1714602900 | 47.67 | 1.12 | 2.41 | 46.61 | 48.29 | 46.61 | 101123 |
| 1714516500 | 46.55 | -0.92 | -1.94 | 46.94 | 47.2527 | 46.53 | 82982 |
| 1714430100 | 47.47 | 0.03 | 0.06 | 47.78 | 47.79 | 47.32 | 86309 |
| 1714170900 | 47.44 | 0.23 | 0.49 | 47.24 | 47.8088 | 47.24 | 151506 |
| 1714084500 | 47.21 | -0.65 | -1.36 | 47.41 | 47.665 | 46.73 | 126819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
