Westamerica Bancorporation (WABC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.45 | -2.82046294495 | 51.41 | 51.54 | 49.26 | 118671 | 50.30616504 | CS |
| 4 | -1.6 | -3.10318076028 | 51.56 | 53.855 | 49.26 | 112513 | 51.33129938 | CS |
| 12 | -6.79 | -11.9647577093 | 56.75 | 59.97 | 48.62 | 112234 | 52.97003859 | CS |
| 26 | 1.06 | 2.16768916155 | 48.9 | 59.97 | 46.925 | 110853 | 52.20541468 | CS |
| 52 | 4.71 | 10.408839779 | 45.25 | 59.97 | 44.795 | 116827 | 50.3999594 | CS |
| 156 | -10.13 | -16.8580462639 | 60.09 | 63.86 | 35.52 | 140527 | 51.18084056 | CS |
| 260 | -16.49 | -24.8156508653 | 66.45 | 66.85 | 35.52 | 128163 | 53.55840999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 49.96 | 0.16 | 0.32 | 50.18 | 50.63 | 49.69 | 82362 |
| 1739489700 | 49.8 | 0.45 | 0.91 | 49.66 | 50.09 | 49.26 | 114722 |
| 1739403300 | 49.35 | -1.51 | -2.97 | 49.815 | 50.29 | 49.34 | 104870 |
| 1739316900 | 50.86 | 0.44 | 0.87 | 49.91 | 51.23 | 49.91 | 147938 |
| 1739230500 | 50.42 | -0.49 | -0.96 | 51.08 | 51.08 | 50.23 | 117901 |
| 1738971300 | 50.91 | -0.77 | -1.49 | 51.41 | 51.41 | 50.365 | 101657 |
| 1738884900 | 51.68 | 0.23 | 0.45 | 51.61 | 51.88 | 51.275 | 66961 |
| 1738798500 | 51.45 | 0.07 | 0.14 | 51.53 | 51.616 | 51.01 | 69624 |
| 1738712100 | 51.38 | 1.16 | 2.31 | 50.07 | 51.4 | 50.07 | 158774 |
| 1738625700 | 50.22 | -1.54 | -2.98 | 49.91 | 50.91 | 49.72 | 121966 |
| 1738366500 | 51.76 | -0.02 | -0.04 | 51.68 | 52.295 | 51.29 | 94310 |
| 1738280100 | 51.78 | 0.19 | 0.37 | 52.02 | 52.36 | 51.37 | 69630 |
| 1738193700 | 51.59 | -0.45 | -0.86 | 51.76 | 52.51 | 51.17 | 73363 |
| 1738107300 | 52.04 | -0.39 | -0.74 | 52.25 | 52.48 | 51.815 | 99290 |
| 1738020900 | 52.43 | 0.62 | 1.20 | 51.7 | 52.85 | 51.7 | 183902 |
| 1737761700 | 51.81 | 0.23 | 0.45 | 51.62 | 51.855 | 50.91 | 88462 |
| 1737675300 | 51.58 | 0 | 0.00 | 51.58 | 51.58 | 51.58 | 0 |
| 1737588900 | 51.58 | -0.72 | -1.38 | 52.08 | 52.08 | 51.25 | 137518 |
| 1737502500 | 52.3 | -0.11 | -0.21 | 53.04 | 53.855 | 52.27 | 122937 |
| 1737156900 | 52.41 | 1.05 | 2.04 | 51.56 | 52.73 | 51.2501 | 139829 |
| 1737070500 | 51.36 | -0.55 | -1.06 | 51.88 | 52.07 | 50.89 | 148697 |
| 1736984100 | 51.91 | 0.44 | 0.85 | 52.92 | 53.175 | 51.335 | 94424 |
| 1736897700 | 51.47 | 1.75 | 3.52 | 50.29 | 51.47 | 50.09 | 94774 |
| 1736811300 | 49.72 | 0.6 | 1.22 | 48.62 | 49.825 | 48.62 | 152676 |
| 1736552100 | 49.12 | -1.84 | -3.61 | 49.94 | 50.14 | 48.68 | 108592 |
| 1736379300 | 50.96 | 0.16 | 0.31 | 50.43 | 51.18 | 49.8 | 88753 |
| 1736292900 | 50.8 | -0.5 | -0.97 | 51.5 | 51.82 | 50.16 | 139696 |
| 1736206500 | 51.3 | -0.77 | -1.48 | 52.1 | 52.6 | 51.16 | 102797 |
| 1735947300 | 52.07 | 0.52 | 1.01 | 51.95 | 52.33 | 50.93 | 87306 |
| 1735860900 | 51.55 | -0.91 | -1.73 | 52.525 | 53.39 | 51.46 | 99954 |
| 1735688100 | 52.46 | -0.09 | -0.17 | 52.69 | 53.165 | 52.26 | 76417 |
| 1735601700 | 52.55 | 0.04 | 0.08 | 52.27 | 52.74 | 51.865 | 115209 |
| 1735342500 | 52.51 | -0.54 | -1.02 | 52.75 | 53.195 | 51.6521 | 84601 |
| 1735256100 | 53.05 | 0.51 | 0.97 | 52.25 | 53.22 | 52.065 | 91273 |
| 1735077840 | 52.54 | 0.21 | 0.40 | 52.25 | 52.76 | 51.94 | 42100 |
| 1734996900 | 52.33 | 0.6 | 1.16 | 51.73 | 52.45 | 51.63 | 128682 |
| 1734737700 | 51.73 | 0.31 | 0.60 | 51.2 | 52.53 | 51.2 | 385243 |
| 1734651300 | 51.42 | -0.84 | -1.61 | 52.66 | 54.02 | 51.2 | 176368 |
| 1734564900 | 52.26 | -2.93 | -5.31 | 55.44 | 55.72 | 51.86 | 160944 |
| 1734478500 | 55.19 | -1.27 | -2.25 | 56.16 | 56.24 | 55.14 | 95895 |
| 1734392100 | 56.46 | 0.54 | 0.97 | 55.875 | 56.485 | 55.45 | 90323 |
| 1734132900 | 55.92 | -0.13 | -0.23 | 56.12 | 56.12 | 55.19 | 71596 |
| 1734046500 | 56.05 | -0.65 | -1.15 | 56.41 | 56.83 | 55.865 | 68811 |
| 1733960100 | 56.7 | -0.02 | -0.04 | 57.13 | 57.65 | 56.7 | 154802 |
| 1733873700 | 56.72 | -0.01 | -0.02 | 56.655 | 57.485 | 56.18 | 94410 |
| 1733787300 | 56.73 | -0.4 | -0.70 | 57.27 | 57.4356 | 56.715 | 78392 |
| 1733528100 | 57.13 | 0.25 | 0.44 | 56.96 | 57.21 | 56.53 | 72869 |
| 1733441700 | 56.88 | 0.11 | 0.19 | 56.74 | 57.34 | 56.5 | 95788 |
| 1733355300 | 56.77 | 0.65 | 1.16 | 56.09 | 56.9 | 55.82 | 88018 |
| 1733268900 | 56.12 | -0.58 | -1.02 | 56.52 | 57.03 | 55.7 | 66599 |
| 1733182500 | 56.7 | -0.53 | -0.93 | 57.4 | 57.53 | 56.56 | 133150 |
| 1732917840 | 57.23 | -0.31 | -0.54 | 57.76 | 58.02 | 56.915 | 76348 |
| 1732750500 | 57.54 | -0.03 | -0.05 | 57.95 | 58.355 | 57.375 | 70242 |
| 1732664100 | 57.57 | -0.66 | -1.13 | 57.94 | 58.21 | 57.33 | 100309 |
| 1732577700 | 58.23 | 0.63 | 1.09 | 58.35 | 59.97 | 58.15 | 167165 |
| 1732318500 | 57.6 | 1.09 | 1.93 | 56.685 | 57.94 | 56.56 | 85074 |
| 1732232100 | 56.51 | 0.85 | 1.53 | 56.14 | 56.8335 | 55.96 | 88234 |
| 1732145700 | 55.66 | -0.19 | -0.34 | 55.48 | 55.82 | 54.945 | 54643 |
| 1732059300 | 55.85 | -0.52 | -0.92 | 55.89 | 56.28 | 55.24 | 79443 |
| 1731972900 | 56.37 | -0.66 | -1.16 | 57.03 | 57.94 | 56.33 | 63326 |
| 1731713700 | 57.03 | 0.17 | 0.30 | 57.255 | 58.12 | 56.46 | 89661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
