Westamerica Stock Price History (NASDAQ:WABC)

Add to My Stocks
$63.61 $0.46 (0.73%) WABC stock closing price Dec 07, 2016 (Closing)

Westamerica stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Westamerica P/E ratio data for the stock. The stock price was at a 5 year high of 64.68 on 18 Sep, 2008 as seen from Westamerica stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0763.0363.9762.7663.6115254427.549.01
2016-12-0663.3463.7562.9363.1523329127.348.94
2016-12-0562.9763.3362.4263.1512624827.348.94
2016-12-0262.5562.8461.9862.538415027.078.85
2016-12-0162.4963.1862.2463.0411753927.298.93
2016-11-3061.7962.4461.6262.0312315726.858.78
2016-11-2961.2062.4359.9761.1813580026.498.66
2016-11-2861.3461.7260.6660.9113940726.378.63
2016-11-2562.2562.2561.4561.705886826.718.74
2016-11-240.000.000.0062.000N/AN/A
2016-11-2362.0562.5361.5062.0012740426.848.78
2016-11-2260.9062.3960.7861.8312686126.778.76
2016-11-2160.2660.7659.5160.7016527326.288.60
2016-11-1859.7760.4059.7759.8525454025.918.47
2016-11-1759.6860.8559.6860.2514129626.088.53
2016-11-1659.9860.7259.2159.7619138425.878.46
2016-11-1557.9560.3056.7560.2622020426.098.53
2016-11-1457.7559.8257.4058.8444699725.478.33
2016-11-1155.3957.5054.9557.0123157524.688.07
2016-11-1053.0055.6052.8455.3917802023.987.84
2016-11-0950.5453.0250.3152.9914261322.947.50
2016-11-0849.9350.7849.1650.308235921.787.12
2016-11-0749.5950.4349.2350.197567121.737.11
2016-11-0448.5349.5248.2848.916730521.176.93
2016-11-0348.4748.8948.3648.607629321.046.88
2016-11-0248.6448.7648.1348.637991221.056.89
2016-11-0149.6549.7148.5948.897351221.176.92
2016-10-3148.7149.6348.2749.5611609821.467.02
2016-10-2849.2549.3048.7048.984899921.206.94
2016-10-2749.1449.5348.4849.175468621.296.96
2016-10-2649.0749.3748.5248.726912921.096.90
2016-10-2549.2049.7248.8849.167073521.286.96
2016-10-2449.7950.3147.3149.469365821.417.00
2016-10-2148.3149.5547.5049.5110842521.437.01
2016-10-2049.0449.5048.4348.8815039921.446.86
2016-10-1948.4348.9448.3048.587699821.316.82
2016-10-1848.9948.9948.1548.2011083921.146.77
2016-10-1748.8549.1048.3848.477641121.266.80
2016-10-1449.5950.0448.7248.966371321.476.87
2016-10-1350.1450.2048.7848.9414251921.476.87
2016-10-1251.0651.0650.3150.5211159222.167.09
2016-10-1151.6651.8150.5450.899689722.327.14
2016-10-1051.4551.7551.3651.6010175722.637.24
2016-10-0751.4651.4650.7851.029138222.387.16
2016-10-0651.5751.6551.1151.397524922.547.21
2016-10-0550.6251.7550.3151.528953022.607.23
2016-10-0450.2950.7450.0350.476061022.147.09
2016-10-0350.4850.8449.9450.119734721.987.03
2016-09-3050.0251.1249.9450.8813320022.327.14
2016-09-2950.3350.6549.7449.829248121.856.99
2016-09-2849.6350.2849.2450.249152722.047.05
2016-09-2748.6349.4248.3049.399910321.666.93
2016-09-2649.5650.0948.7248.849173521.426.86
2016-09-2349.9950.4649.8549.9313027421.907.01
2016-09-2249.4650.2449.4050.2210378022.037.05
2016-09-2149.0349.4348.9849.297376821.626.92
2016-09-2048.8349.2648.6948.785928021.406.85
2016-09-1948.4048.9348.3848.746434921.386.84
2016-09-1648.6248.6347.7248.2222660521.156.77
2016-09-1548.3548.7248.1448.525657121.286.81
2016-09-1448.9349.2948.2148.266625821.176.77
2016-09-1349.2749.3048.2148.747419921.386.84
2016-09-1248.9749.7248.4649.7010512221.806.98
2016-09-0949.7450.0249.1749.1714198121.576.90
2016-09-0850.2950.2949.7249.7411677521.826.98
2016-09-0749.8250.2049.6450.189783922.017.04
2016-09-0650.8650.8849.6949.9710584221.927.01
2016-09-050.000.000.0050.960N/AN/A
2016-09-0250.5450.9750.4150.967782322.357.15
2016-09-0150.7751.1049.9450.4210109222.117.08
2016-08-3150.8551.1950.0850.8412311222.307.14
2016-08-3050.3250.8050.3250.7710122122.277.13
2016-08-2949.9850.4949.9850.108669621.977.03
2016-08-2649.5850.0249.4049.877378921.877.00
2016-08-2548.9549.6448.8249.537659321.726.95
2016-08-2448.7549.1048.6249.088057921.536.89
2016-08-2348.6748.9148.4848.704609721.366.84
2016-08-2247.9548.7247.6748.404709421.236.79
2016-08-1948.1348.3247.8248.157229421.126.76
2016-08-1847.8548.3947.7048.145069921.116.76
2016-08-1747.5948.2147.4347.817438020.976.71
2016-08-1647.7648.0747.3947.766169420.956.70
2016-08-1547.4447.9546.9247.865739420.996.72
2016-08-1247.5047.6147.0247.269692220.736.63
2016-08-1147.5648.2747.1447.8415092820.986.72
2016-08-1048.6548.6547.4047.5313674220.856.67
2016-08-0948.7749.0348.4948.644911521.336.83
2016-08-0848.8949.1248.2748.7711940121.396.85
2016-08-0547.3348.9147.1648.8617086821.436.86
Get more Data

Westamerica Stock Chart

View WABC PE ratio, PS ratio stocks charts and compare with peers.
WABC Chart
Note: Compare Westamerica stock price history with the index and industry peers.

Westamerica Historical Prices: Past 5 years

Max Stock Price 63.61 Dec 07,2016
Min Stock Price 40.68 Jan 30,2015
Avg Stock Price 47.58

Westamerica Historical PE ratio: Past 5 years

Max PE Ratio 27.54 Dec 07,2016
Min PE Ratio 13.25 Dec 14,2011
Avg PE Ratio 18.69

Westamerica Historical PS ratio: Past 5 years

Max PS Ratio 9.01 Dec 07,2016
Min PS Ratio 4.3 Dec 14,2011
Avg PS Ratio 5.96

WABC Industry Peers

Company Price Change (%)
First National Of Nebraska (FINN)723055 (0.77%)
Bofi Holding (BOFI)26.421.12 (4.43%)
Wilshire (WIBC)10.740.2 (1.83%)
Cvb Financial (CVBF)22.260.3 (1.37%)
Summit State Bank (SSBI)14.40 (0%)
Pacific Mercantile Bancorp (PMBC)6.950.15 (2.21%)
California First National (CFNB)15.050.35 (2.27%)

We provide Westamerica historical quotes along with PE ratio and PS ratio for doing Westamerica fundamental analysis. The price and volume changes on a daily basis is provided in the Westamerica stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 63.15 and 233291 shares of WABC were traded on 06 Dec, 2016. .