Historical Prices for Westamerica Bancorp (WABC)

Symbol:

Historical Data for Westamerica Ban Corp. (WABC)

After Hours: $ 48.31

0.00 (0.00%)

Volume: 890

5:32 PM EDT Aug 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
8/21/08	49.46	49.46	47.60	48.31	756,323	-1.74	-3.48%
8/20/08	51.55	51.70	48.81	50.05	515,089	-1.40	-2.72%
8/19/08	52.76	53.00	51.18	51.45	318,986	-2.02	-3.78%
8/18/08	55.62	55.62	52.32	53.47	298,487	-1.94	-3.50%
8/15/08	55.39	56.31	54.00	55.41	325,019	0.84	1.54%
8/14/08	53.04	55.00	53.00	54.57	123,704	1.35	2.54%
8/13/08	53.54	54.53	52.72	53.22	326,726	-0.31	-0.58%
8/12/08	55.17	56.04	52.97	53.53	357,826	-2.36	-4.22%
8/11/08	53.45	56.55	52.76	55.89	355,367	2.41	4.51%
8/8/08	50.44	53.52	50.075	53.48	324,170	2.85	5.63%
8/7/08	51.99	53.78	50.08	50.63	306,412	-2.09	-3.96%
8/6/08	52.72	53.52	51.44	52.72	324,423	-0.15	-0.28%
8/5/08	50.75	52.97	50.15	52.87	449,828	3.01	6.04%
8/4/08	51.61	52.41	49.32	49.86	643,880	-1.64	-3.18%
8/1/08	52.01	52.93	50.98	51.50	467,380	-0.50	-0.96%
7/31/08	52.51	53.39	51.99	52.00	329,462	-1.10	-2.07%
7/30/08	54.50	55.15	52.57	53.10	378,104	-1.34	-2.46%
7/29/08	50.65	54.50	49.63	54.44	483,278	4.64	9.32%
7/28/08	50.65	51.38	49.19	49.80	388,145	-1.05	-2.06%
7/25/08	50.39	52.13	49.37	50.85	323,172	1.17	2.36%
7/24/08	52.84	53.15	49.33	49.68	437,733	-3.20	-6.05%
7/23/08	50.19	54.00	49.79	52.88	720,056	2.63	5.23%
7/22/08	48.61	50.74	47.01	50.25	444,011	1.44	2.95%
7/21/08	49.08	49.98	48.03	48.81	473,052	-0.40	-0.81%
7/18/08	47.70	49.51	46.63	49.21	739,611	1.57	3.30%
7/17/08	46.84	48.81	43.77	47.64	772,863	1.04	2.23%
7/16/08	41.48	46.60	41.20	46.60	714,752	4.68	11.16%
7/15/08	41.50	47.73	40.34	41.92	1,211,910	-0.50	-1.18%
7/14/08	46.33	47.30	40.80	42.42	1,220,346	-2.42	-5.40%
7/11/08	46.33	47.74	35.50	44.84	3,097,580	-3.16	-6.58%
7/10/08	49.22	49.22	46.98	48.00	353,067	0.38	0.80%
7/9/08	50.00	50.23	47.61	47.62	279,859	-2.05	-4.13%
7/8/08	47.00	49.67	46.41	49.67	497,178	2.76	5.88%
7/7/08	48.25	48.91	46.28	46.91	450,877	-1.73	-3.56%
7/3/08	49.83	50.90	48.16	48.64	233,394	-1.27	-2.54%
7/2/08	52.76	52.84	49.31	49.91	509,623	-2.50	-4.77%
7/1/08	52.18	53.50	51.10	52.41	397,571	-0.18	-0.34%
6/30/08	53.08	53.75	52.41	52.59	437,344	-0.60	-1.13%
6/27/08	53.61	55.63	53.12	53.19	609,489	-0.66	-1.23%
6/26/08	54.37	56.34	53.74	53.85	233,328	-1.18	-2.14%
6/25/08	52.76	55.16	52.40	55.03	370,878	2.21	4.18%
6/24/08	52.56	53.62	52.49	52.82	299,798	-0.24	-0.45%
6/23/08	54.75	54.75	52.85	53.06	255,355	-1.80	-3.28%
6/20/08	53.78	55.00	53.17	54.86	722,300	0.51	0.94%
6/19/08	52.72	55.00	51.50	54.35	350,639	1.63	3.09%
6/18/08	52.31	52.92	51.08	52.72	150,391	0.27	0.51%
6/17/08	53.41	53.67	51.12	52.45	144,394	-0.90	-1.69%
6/16/08	52.57	53.65	51.62	53.35	195,324	1.02	1.95%
6/13/08	53.36	53.79	50.55	52.33	254,818	-0.54	-1.02%
6/12/08	52.68	54.30	52.29	52.87	217,957	0.67	1.28%
6/11/08	52.73	53.06	51.26	52.20	136,579	-0.67	-1.27%
6/10/08	52.44	53.43	52.37	52.87	233,361	-0.05	-0.09%
6/9/08	53.47	54.615	51.50	52.92	211,436	-0.71	-1.32%
6/6/08	55.19	55.47	53.36	53.63	209,806	-1.87	-3.37%
6/5/08	54.36	55.65	54.07	55.50	175,429	1.15	2.12%
6/4/08	54.33	55.50	54.05	54.35	123,870	-0.32	-0.59%
6/3/08	54.76	55.62	53.98	54.67	172,161	-0.09	-0.16%
6/2/08	55.35	56.00	54.14	54.76	140,630	-0.74	-1.33%
5/30/08	55.50	55.80	54.54	55.50	185,002	0.07	0.13%
5/29/08	54.56	55.73	54.56	55.43	261,781	0.66	1.21%
5/28/08	55.50	55.98	54.35	54.77	276,331	-0.83	-1.49%
5/27/08	55.13	56.55	54.80	55.60	142,621	0.70	1.28%
5/23/08	56.23	56.23	54.88	54.90	172,971	-1.62	-2.87%