WABC

Westamerica Bancorporation Historical Stock Prices

$50.71
*  
0.17
0.34%
Get WABC Alerts
*Delayed - data as of Jun. 30, 2015 11:19 ET  -  Find a broker to begin trading WABC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    WABC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:19  51.10  51.53  50.51  50.71 14,914
06/29/2015 51.23 51.67 50.43 50.54 191,476
06/26/2015 51.77 52.16 51.39 51.5 698,343
06/25/2015 51.53 51.8 50.89 51.69 169,354
06/24/2015 51.23 51.648 51.04 51.14 362,352
06/23/2015 50.58 51.69 50.58 51.46 176,959
06/22/2015 50.43 50.67 49.7 50.63 166,824
06/19/2015 49.51 49.93 49.031 49.73 511,110
06/18/2015 49.31 49.64 48.77 49.36 155,052
06/17/2015 50.27 50.4 48.91 49.19 206,276
06/16/2015 49.6 50.22 49.6 50.08 118,621
06/15/2015 49.55 50.395 49.55 49.69 206,162
06/12/2015 49.3 50.18 49.04 50.1 242,347
06/11/2015 49.35 49.6 48.8 49.3 108,089
06/10/2015 49.22 50.11 49.1 49.5 179,513
06/09/2015 48.13 49.229 48.13 48.86 128,993
06/08/2015 47.84 48.59 47.66 48.27 160,506
06/05/2015 47.41 48.4 47.33 47.98 243,337
06/04/2015 46.98 47.4 46.89 47.14 170,413
06/03/2015 46.52 47.35 46.39 47.29 219,560
06/02/2015 45.52 46.35 45.24 46.25 159,078
06/01/2015 45.66 45.96 45 45.6 205,987
05/29/2015 45.79 45.95 45.03 45.76 217,950
05/28/2015 45.42 45.89 45.26 45.88 118,807
05/27/2015 45.27 45.65 44.92 45.59 90,323
05/26/2015 45.29 45.34 44.89 45.14 149,063
05/22/2015 45.52 45.89 45.29 45.37 133,238
05/21/2015 45.79 45.84 45.29 45.53 184,564
05/20/2015 45.76 45.84 45.18 45.76 138,662
05/19/2015 45.02 45.75 44.865 45.66 188,852
05/18/2015 44.21 44.991 44.11 44.9 196,710
05/15/2015 44.86 44.86 43.686 44.13 173,724
05/14/2015 44.52 45.35 44.29 44.92 241,744
05/13/2015 44.48 44.62 44 44.48 99,829
05/12/2015 44.21 44.6 43.45 44.44 98,097
05/11/2015 44.13 44.43 43.751 44.3 151,380
05/08/2015 44.31 44.35 43.615 44.06 136,038
05/07/2015 43.81 44.27 43.508 43.96 150,900
05/06/2015 43.71 43.94 43.2 43.91 100,798
05/05/2015 43.6 43.92 43.18 43.58 136,100
05/04/2015 43.23 43.93 43.192 43.76 114,573
05/01/2015 43.67 43.845 42.97 43.19 212,327
04/30/2015 44.01 44.09 43.32 43.55 213,097
04/29/2015 44.03 44.82 43.912 44.43 180,526
04/28/2015 43.65 44.24 43.502 44.18 204,048
04/27/2015 43.79 44.46 42.97 43.41 143,218
04/24/2015 44.24 44.24 43.47 43.71 114,504
04/23/2015 44.2 44.46 43.79 44.23 103,581
04/22/2015 43.98 44.41 43.48 44.39 78,899
04/21/2015 44.77 44.81 43.79 44.02 146,684
04/20/2015 44.45 44.91 44.13 44.52 130,598
04/17/2015 44.35 44.54 43.69 44.28 261,729
04/16/2015 44.44 45.1 43.43 44.63 282,380
04/15/2015 43.83 44.51 43.38 44.15 280,786
04/14/2015 43.78 43.78 42.8 43.64 98,801
04/13/2015 43.06 43.89 42.8801 43.84 94,316
04/10/2015 43.11 43.27 42.65 43.18 136,019
04/09/2015 43.03 43.17 42.09 42.94 87,050
04/08/2015 43.07 43.56 42.71 42.95 74,762
04/07/2015 43.04 43.315 42.8 42.9 111,123
04/06/2015 42.75 43.08 42.185 42.93 106,953
04/02/2015 42.54 43.38 42.53 43.09 118,856
04/01/2015 43 43.26 42.38 42.7 241,824
03/31/2015 43.4 43.54 42.95 43.21 143,822
03/30/2015 43.11 44 42.93 43.54 169,693
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?