Westamerica Bancorporation Common Stockのデータ

Westamerica Bancorporation Common Stockの基本情報

名前 Westamerica Bancorporation Common Stock
ティッカー WABC
国 United States
上場年 nan
セクター Finance

Westamerica Bancorporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 60.09 59.18 59.35 59.63 68000.0 59.63
2021-02-12 60.23 58.62 59.18 59.24 96100.0 59.24
2021-02-11 59.85 58.67 59.16 59.55 76500.0 59.55
2021-02-10 60.45 59.1 59.75 59.19 62500.0 59.19
2021-02-09 59.83 58.63 58.78 59.61 58100.0 59.61
2021-02-08 59.02 57.95 58.6 59.02 83800.0 59.02
2021-02-05 59.31 57.02 58.25 57.83 60100.0 57.83
2021-02-04 58.87 57.59 57.7 58.51 74300.0 58.1
2021-02-03 58.63 56.7 57.72 57.53 63400.0 57.13
2021-02-02 58.63 56.99 57.67 57.95 63300.0 57.54
2021-02-01 57.25 55.51 55.95 56.91 67000.0 56.51
2021-01-29 56.85 55.52 56.68 55.82 139500.0 55.43
2021-01-28 57.6 56.75 57.39 56.78 120000.0 56.38
2021-01-27 59.29 57.02 58.06 57.08 130100.0 56.68
2021-01-26 60.49 58.9 60.49 59.0 74500.0 58.59
2021-01-25 61.23 58.84 61.05 60.0 120300.0 59.58
2021-01-22 61.67 58.5 59.42 61.52 103300.0 61.09
2021-01-21 60.2 58.47 59.78 60.08 103600.0 59.66
2021-01-20 60.22 59.13 59.59 59.75 85700.0 59.33
2021-01-19 60.06 57.1 59.4 59.71 111100.0 59.29
2021-01-15 60.04 58.13 59.07 59.43 193600.0 59.01
2021-01-14 60.47 59.66 59.91 59.68 137300.0 59.26
2021-01-13 61.02 59.38 60.86 59.78 93000.0 59.36
2021-01-12 61.34 59.51 60.84 60.91 99000.0 60.48
2021-01-11 61.05 60.05 60.35 60.35 81400.0 59.93
2021-01-08 60.77 59.48 60.47 60.71 107600.0 60.28
2021-01-07 62.69 59.95 62.24 60.43 112800.0 60.01
2021-01-06 62.7 58.42 58.42 61.44 284200.0 61.01
2021-01-05 58.04 55.57 55.89 57.0 172100.0 56.6
2021-01-04 56.18 54.56 55.41 56.05 178900.0 55.66
2020-12-31 55.65 54.78 54.78 55.29 82800.0 54.9
2020-12-30 54.98 54.0 54.29 54.79 64500.0 54.41
2020-12-29 54.96 54.0 54.11 54.47 103800.0 54.09
2020-12-28 55.08 53.97 54.71 54.45 90300.0 54.07
2020-12-24 54.4 53.22 54.4 54.21 44400.0 53.83
2020-12-23 54.16 52.44 52.64 54.08 64800.0 53.7
2020-12-22 53.55 52.69 53.24 52.79 72100.0 52.42
2020-12-21 53.58 52.51 53.22 53.5 161700.0 53.13
2020-12-18 54.59 53.44 54.56 53.55 353800.0 53.17
2020-12-17 54.89 53.98 54.77 54.52 101900.0 54.14
2020-12-16 55.11 54.7 54.72 54.76 119900.0 54.38
2020-12-15 54.95 53.37 53.86 54.82 142500.0 54.44
2020-12-14 54.41 53.47 54.13 53.59 84600.0 53.21
2020-12-11 54.35 53.1 53.22 53.83 68600.0 53.45
2020-12-10 54.38 53.16 54.12 53.98 59800.0 53.6
2020-12-09 55.29 54.27 55.06 54.57 126800.0 54.19
2020-12-08 54.7 53.52 53.52 54.55 95900.0 54.17
2020-12-07 54.96 53.58 53.88 53.98 111500.0 53.6
2020-12-04 54.45 53.83 54.45 54.25 106900.0 53.87
2020-12-03 55.49 53.81 54.65 54.1 160400.0 53.72
2020-12-02 56.08 54.78 55.65 54.94 107000.0 54.56
2020-12-01 56.74 55.15 56.22 55.65 96800.0 55.26
2020-11-30 56.39 54.83 56.32 55.12 225400.0 54.73
2020-11-27 58.04 56.31 57.88 56.83 79600.0 56.43
2020-11-25 60.49 57.76 59.38 58.0 101200.0 57.59
2020-11-24 60.02 58.29 58.64 59.69 111200.0 59.27
2020-11-23 58.21 57.16 58.21 57.7 137300.0 57.3
2020-11-20 58.11 56.57 57.2 57.89 177600.0 57.48
2020-11-19 57.93 56.93 57.26 57.76 56400.0 57.36
2020-11-18 60.2 57.59 59.4 57.59 72100.0 57.19
2020-11-17 59.84 58.13 59.17 59.38 118100.0 58.96
2020-11-16 59.81 58.72 58.72 59.7 93600.0 59.28
2020-11-13 57.85 56.01 56.01 57.41 95600.0 57.01
2020-11-12 55.99 54.36 55.33 55.92 103900.0 55.53
2020-11-11 58.11 55.12 58.09 56.09 110100.0 55.7
2020-11-10 58.51 57.22 57.82 58.07 121000.0 57.66
2020-11-09 58.98 55.21 55.21 57.15 157000.0 56.75
2020-11-06 53.22 52.33 52.85 52.55 69900.0 52.18
2020-11-05 52.99 51.45 51.91 52.66 50400.0 52.29
2020-11-04 54.25 51.41 53.53 51.49 141000.0 51.13
2020-11-03 54.62 52.66 53.66 54.52 131500.0 54.14
2020-11-02 54.51 52.47 52.9 52.86 82800.0 52.49
2020-10-30 52.77 52.01 52.01 52.37 105200.0 52.0
2020-10-29 52.95 51.61 52.39 52.58 102800.0 51.8
2020-10-28 52.91 51.32 51.7 52.59 165000.0 51.81
2020-10-27 54.13 52.6 54.06 52.65 84600.0 51.87
2020-10-26 54.37 53.0 53.84 54.3 92400.0 53.5
2020-10-23 55.2 54.27 54.63 54.46 57600.0 53.66
2020-10-22 54.71 52.56 54.14 54.46 78700.0 53.66
2020-10-21 54.82 54.04 54.05 54.2 66300.0 53.4
2020-10-20 55.3 54.07 54.85 54.31 62400.0 53.51
2020-10-19 55.9 54.51 55.66 54.52 91100.0 53.72
2020-10-16 56.03 55.03 55.35 55.62 71300.0 54.8
2020-10-15 55.55 53.38 54.36 55.48 107100.0 54.66
2020-10-14 56.39 54.86 55.77 54.87 66300.0 54.06
2020-10-13 57.5 55.49 57.23 56.05 97200.0 55.22
2020-10-12 57.95 56.31 56.78 57.62 71700.0 56.77
2020-10-09 57.21 56.35 56.38 56.78 69100.0 55.94
2020-10-08 56.47 55.35 55.98 56.34 118900.0 55.51
2020-10-07 56.06 55.06 55.61 55.69 121500.0 54.87
2020-10-06 56.2 55.18 56.03 55.2 403200.0 54.39
2020-10-05 56.13 54.89 55.07 55.5 66200.0 54.68
2020-10-02 54.88 53.11 53.11 54.42 72000.0 53.62
2020-10-01 54.22 53.0 54.21 53.77 87100.0 52.98
2020-09-30 55.4 53.9 54.98 54.35 126700.0 53.55
2020-09-29 54.82 53.67 54.19 54.8 148900.0 53.99
2020-09-28 54.54 53.46 53.46 54.43 112300.0 53.63
2020-09-25 53.04 52.1 52.1 52.84 93200.0 52.06
2020-09-24 53.1 51.68 52.08 52.65 153600.0 51.87
2020-09-23 53.83 51.78 53.09 51.84 115200.0 51.08
2020-09-22 53.94 52.73 53.09 53.06 86000.0 52.28
2020-09-21 56.58 52.65 55.31 53.31 134700.0 52.52
2020-09-18 56.69 55.66 56.26 56.44 401300.0 55.61
2020-09-17 56.35 55.55 55.83 55.85 115200.0 55.03
2020-09-16 57.01 55.71 56.25 56.2 103200.0 55.37
2020-09-15 57.76 56.18 57.45 56.25 61400.0 55.42
2020-09-14 57.76 56.48 56.84 57.22 85100.0 56.38
2020-09-11 57.42 56.41 57.42 56.69 99100.0 55.85
2020-09-10 58.58 57.4 58.58 57.41 72500.0 56.56
2020-09-09 58.93 57.82 58.93 58.16 98000.0 57.3
2020-09-08 60.9 57.93 60.5 58.45 105400.0 57.59
2020-09-04 61.9 60.02 61.37 60.9 89700.0 60.0
2020-09-03 61.94 60.29 60.75 60.39 84100.0 59.5
2020-09-02 61.34 60.32 60.41 60.71 67500.0 59.81
2020-09-01 60.91 60.22 60.45 60.51 70700.0 59.62
2020-08-31 61.64 60.85 60.85 60.86 103600.0 59.96
2020-08-28 61.93 60.92 61.93 61.2 69200.0 60.3
2020-08-27 62.07 60.87 60.87 61.64 57200.0 60.73
2020-08-26 61.75 60.75 61.66 60.75 48300.0 59.85
2020-08-25 62.72 61.78 62.26 61.88 60100.0 60.97
2020-08-24 62.02 60.14 60.88 61.78 74500.0 60.87
2020-08-21 60.76 59.75 60.1 60.18 122400.0 59.29
2020-08-20 61.01 60.18 60.79 60.51 89600.0 59.62
2020-08-19 62.3 61.13 61.6 61.47 85400.0 60.56
2020-08-18 62.22 61.31 62.22 61.48 78100.0 60.57
2020-08-17 62.78 61.4 62.78 61.93 72000.0 61.02
2020-08-14 63.37 62.24 62.39 62.97 61100.0 62.04
2020-08-13 63.44 62.47 63.44 62.61 56600.0 61.69
2020-08-12 64.63 62.92 64.5 63.49 59700.0 62.55
2020-08-11 64.97 61.34 64.12 63.58 104000.0 62.64
2020-08-10 64.16 62.46 62.91 63.23 83000.0 62.3
2020-08-07 62.93 60.44 60.5 62.93 83000.0 62.0
2020-08-06 61.34 60.45 60.65 60.86 51600.0 59.96
2020-08-05 61.2 59.35 59.37 60.91 120900.0 60.01
2020-08-04 59.74 58.49 59.15 59.15 88300.0 58.28
2020-08-03 61.11 59.62 60.61 59.81 70700.0 58.93
2020-07-31 60.68 59.32 60.27 60.36 138600.0 59.47
2020-07-30 61.54 59.83 60.28 61.01 78200.0 59.71
2020-07-29 61.65 59.78 59.87 61.55 103200.0 60.23
2020-07-28 60.29 59.5 59.5 59.87 58200.0 58.59
2020-07-27 60.5 59.31 60.5 59.91 82200.0 58.63
2020-07-24 61.57 60.0 60.39 60.75 113900.0 59.45
2020-07-23 60.25 58.91 58.91 59.75 95100.0 58.47
2020-07-22 59.65 58.58 59.46 59.0 76600.0 57.74
2020-07-21 59.75 57.2 57.2 59.73 148900.0 58.45
2020-07-20 58.01 56.74 57.78 56.82 108600.0 55.61
2020-07-17 58.66 56.18 57.83 58.06 154300.0 56.82
2020-07-16 58.33 56.11 56.25 57.6 120000.0 56.37
2020-07-15 57.63 56.02 56.02 56.88 113200.0 55.66
2020-07-14 55.39 54.25 54.88 55.0 97000.0 53.82
2020-07-13 56.14 54.49 55.34 55.05 87300.0 53.87
2020-07-10 54.75 52.76 53.09 54.67 120400.0 53.5
2020-07-09 54.79 53.04 54.79 53.14 112800.0 52.0
2020-07-08 56.06 54.25 55.54 55.08 217100.0 53.9
2020-07-07 57.05 55.45 56.34 55.73 129000.0 54.54
2020-07-06 57.7 56.31 57.13 56.95 111400.0 55.73
2020-07-02 57.41 56.0 56.65 56.22 122900.0 55.02
2020-07-01 57.56 55.26 57.56 55.47 128500.0 54.28
2020-06-30 57.88 55.58 55.58 57.42 134500.0 56.19
2020-06-29 57.08 55.18 55.97 55.98 125400.0 54.78
2020-06-26 55.92 53.48 54.57 55.36 354400.0 54.18
2020-06-25 55.27 53.35 53.66 55.22 158600.0 54.04
2020-06-24 54.07 53.0 54.0 53.7 299800.0 52.55
2020-06-23 55.74 54.34 55.47 54.47 153700.0 53.31
2020-06-22 55.15 53.58 54.51 54.66 119900.0 53.49
2020-06-19 55.99 53.5 55.99 54.9 308000.0 53.73
2020-06-18 55.28 54.13 54.13 54.77 128600.0 53.6
2020-06-17 56.55 54.56 56.04 54.76 109200.0 53.59
2020-06-16 57.41 55.15 56.53 55.96 96100.0 54.76
2020-06-15 55.57 52.93 53.37 54.87 135700.0 53.7
2020-06-12 56.31 52.91 56.31 54.65 188200.0 53.48
2020-06-11 57.57 53.85 55.8 54.4 158000.0 53.24
2020-06-10 60.18 57.83 60.1 57.91 136100.0 56.67
2020-06-09 60.84 59.0 59.22 60.11 144300.0 58.83
2020-06-08 61.34 59.91 61.05 60.52 125700.0 59.23
2020-06-05 61.06 59.0 60.82 60.65 184700.0 59.35
2020-06-04 58.2 56.79 56.97 57.98 187200.0 56.74
2020-06-03 58.89 57.29 58.02 57.37 99400.0 56.14
2020-06-02 57.8 56.48 57.7 56.89 102300.0 55.67
2020-06-01 59.48 57.0 59.35 57.11 120300.0 55.89
2020-05-29 59.22 55.98 57.21 58.98 318400.0 57.72
2020-05-28 61.59 57.59 61.14 57.93 135500.0 56.69
2020-05-27 60.37 58.87 59.62 60.21 328500.0 58.92
2020-05-26 58.97 57.47 58.26 57.98 233200.0 56.74
2020-05-22 56.48 55.49 56.26 56.34 94300.0 55.14
2020-05-21 59.12 55.69 56.71 55.95 112900.0 54.75
2020-05-20 56.95 55.12 55.44 56.53 166600.0 55.32
2020-05-19 57.18 54.41 56.15 54.42 175400.0 53.26
2020-05-18 57.73 55.89 56.65 56.59 279800.0 55.38
2020-05-15 54.75 52.97 53.09 54.65 383000.0 53.48
2020-05-14 54.46 51.76 52.79 53.4 373000.0 52.26
2020-05-13 55.5 53.01 55.5 53.81 163300.0 52.66
2020-05-12 58.29 55.53 58.29 55.86 148700.0 54.67
2020-05-11 58.95 57.58 58.92 58.07 154000.0 56.83
2020-05-08 60.01 58.47 59.05 59.57 92900.0 58.3
2020-05-07 59.5 57.77 59.28 58.07 151000.0 56.83
2020-05-06 60.74 58.06 60.4 58.31 120400.0 57.06
2020-05-05 61.79 59.4 61.28 59.81 131400.0 58.53
2020-05-04 61.37 59.63 60.8 60.46 119500.0 59.17
2020-05-01 61.79 60.28 61.42 61.39 201100.0 60.08
2020-04-30 63.99 62.29 63.87 63.0 223000.0 61.25
2020-04-29 66.41 63.87 65.34 64.86 212300.0 63.06
2020-04-28 65.23 63.67 64.64 63.92 126000.0 62.15
2020-04-27 64.61 62.0 62.17 63.62 128200.0 61.86
2020-04-24 62.3 61.42 62.0 61.52 151500.0 59.81
2020-04-23 62.49 61.0 62.34 61.74 157100.0 60.03
2020-04-22 62.73 60.72 62.73 61.55 169900.0 59.84
2020-04-21 61.68 59.22 59.89 61.56 98600.0 59.85
2020-04-20 61.88 59.76 59.76 61.16 159200.0 59.46
2020-04-17 61.51 58.55 58.55 61.0 289600.0 59.31
2020-04-16 59.35 55.82 58.44 57.96 241100.0 56.35
2020-04-15 60.25 57.93 58.55 58.93 193400.0 57.3
2020-04-14 61.54 59.55 61.54 60.25 131300.0 58.58
2020-04-13 62.25 59.23 62.18 59.89 119800.0 58.23
2020-04-09 62.7 60.72 61.36 62.65 155300.0 60.91
2020-04-08 61.27 59.29 61.27 59.94 174200.0 58.28
2020-04-07 62.33 59.2 62.33 60.21 189800.0 58.54
2020-04-06 62.0 58.6 60.65 59.25 125300.0 57.61
2020-04-03 61.49 56.56 58.34 58.69 169800.0 57.06
2020-04-02 59.97 57.72 57.72 59.1 183800.0 57.46
2020-04-01 58.39 56.61 56.61 58.38 142500.0 56.76
2020-03-31 60.15 57.5 58.92 58.78 190200.0 57.15
2020-03-30 59.27 55.08 56.9 59.26 120100.0 57.62
2020-03-27 57.8 55.48 57.08 55.87 92200.0 54.32
2020-03-26 59.26 55.26 56.94 59.02 149000.0 57.38
2020-03-25 56.78 51.96 54.62 56.59 308500.0 55.02
2020-03-24 56.03 51.52 52.38 54.43 325300.0 52.92
2020-03-23 56.17 49.4 52.86 50.06 239300.0 48.67
2020-03-20 58.43 51.91 57.21 52.13 275800.0 50.68
2020-03-19 60.7 56.93 58.97 57.86 198200.0 56.25
2020-03-18 62.3 55.36 57.56 59.19 390400.0 57.55
2020-03-17 60.51 50.55 52.6 60.43 207200.0 58.75
2020-03-16 53.69 49.1 49.1 51.6 172300.0 50.17
2020-03-13 54.61 49.41 49.5 54.61 135000.0 53.1
2020-03-12 51.59 46.94 48.48 47.37 252900.0 46.06
2020-03-11 54.25 51.85 53.6 52.22 186200.0 50.77
2020-03-10 55.57 52.38 54.61 55.45 139100.0 53.91
2020-03-09 56.23 52.32 53.13 52.88 115800.0 51.41
2020-03-06 57.25 54.95 54.95 57.19 97600.0 55.6
2020-03-05 59.1 56.2 59.1 57.14 129200.0 55.55
2020-03-04 60.67 58.4 60.09 60.52 58800.0 58.84
2020-03-03 62.9 58.73 60.28 59.53 121100.0 57.88
2020-03-02 60.89 57.73 57.73 60.76 85700.0 59.07
2020-02-28 59.22 57.05 58.24 57.82 212200.0 56.22
2020-02-27 62.65 59.91 61.36 60.02 92900.0 58.36
2020-02-26 63.29 61.9 62.87 62.17 106700.0 60.45
2020-02-25 64.65 62.09 64.35 62.31 104000.0 60.58
2020-02-24 64.52 63.08 63.31 64.35 88900.0 62.56
2020-02-21 65.51 64.7 65.51 65.01 79000.0 63.21
2020-02-20 66.19 65.22 65.56 65.73 56100.0 63.91
2020-02-19 66.0 65.54 65.66 65.79 49700.0 63.96
2020-02-18 66.45 65.35 65.96 65.61 56400.0 63.79