Westamerica Stock Price History (NASDAQ:WABC)

Add to My Stocks
$57.92 $0.16 (0.28%) WABC stock closing price Feb 17, 2017 (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 65.34 on 09 Dec, 2016 as seen from Westamerica stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1757.8958.1057.4057.9210086525.188.26
2017-02-1658.0758.1257.4758.086459225.258.29
2017-02-1557.9558.3357.6058.087521025.258.29
2017-02-1456.5658.0756.4357.8310339225.148.25
2017-02-1356.7657.4956.4356.819199124.708.10
2017-02-1056.2956.4155.7256.386050824.518.04
2017-02-0954.8155.9754.7255.9411606424.327.98
2017-02-0854.9654.9653.6854.719473323.797.81
2017-02-0755.9856.1354.9255.197939524.007.87
2017-02-0656.0456.6155.8456.017999624.357.99
2017-02-0355.2056.3455.1156.2816818724.478.03
2017-02-0255.8056.0754.7954.9311220723.887.84
2017-02-0156.7757.4956.0456.4413156624.548.05
2017-01-3156.4657.0256.3556.7510469124.678.10
2017-01-3056.9557.0255.9956.6713239624.648.09
2017-01-2757.6457.7057.1557.646378925.068.22
2017-01-2657.6157.8557.1057.819148125.148.25
2017-01-2557.3557.8656.7257.5517765325.028.21
2017-01-2456.6856.9956.3256.6726186424.648.09
2017-01-2357.4658.1255.9556.2936580524.478.03
2017-01-2058.1558.8157.7257.9915177525.218.27
2017-01-1958.0558.5857.3958.2315317525.218.25
2017-01-1858.8359.2557.9658.1514028225.178.23
2017-01-1760.3660.6858.3558.509930625.338.28
2017-01-160.000.000.0060.870N/AN/A
2017-01-1360.9662.8460.3260.878978626.358.62
2017-01-1261.0661.0659.4160.6512983726.268.59
2017-01-1161.4061.5260.7961.4319146026.598.70
2017-01-1061.2762.0360.8161.3913345726.588.69
2017-01-0962.0962.2161.2461.248109526.518.67
2017-01-0663.4663.4862.3462.5210883527.078.85
2017-01-0563.7363.8761.9562.959830727.258.91
2017-01-0463.3464.2063.3364.0712737227.749.07
2017-01-0363.8464.9162.8763.1514533227.348.94
2017-01-020.000.000.0062.930N/AN/A
2016-12-3063.6963.6962.6762.939129327.248.91
2016-12-2963.6764.6362.9663.4411190727.468.98
2016-12-2863.4964.0563.1863.9915893527.709.06
2016-12-2763.2263.7062.6963.318740427.418.96
2016-12-260.000.000.0063.140N/AN/A
2016-12-2362.9063.6462.8563.148148627.338.94
2016-12-2263.2263.7362.7862.9013546327.238.91
2016-12-2163.7863.8662.9862.9910058627.278.92
2016-12-2064.5364.7663.3663.8620601527.659.04
2016-12-1963.2264.0161.6263.9612251327.699.06
2016-12-1663.2664.2762.8063.1442728927.338.94
2016-12-1563.2764.2762.8663.4315329327.468.98
2016-12-1463.0064.2562.2862.9312860627.248.91
2016-12-1362.9863.8562.0863.5516039627.519.00
2016-12-1265.0765.0762.4162.8714497427.228.90
2016-12-0964.4665.3464.2665.3411118128.299.25
2016-12-0864.0065.3363.4964.9213448528.109.19
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
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 65.34 Dec 09,2016
Min Stock Price 40.68 Jan 30,2015
Avg Stock Price 48.17

Westamerica Historical PE ratio: Past 5 years

Max PE Ratio 28.29 Dec 09,2016
Min PE Ratio 13.67 Nov 14,2012
Avg PE Ratio 19.14

Westamerica Historical PS ratio: Past 5 years

Max PS Ratio 9.25 Dec 09,2016
Min PS Ratio 4.45 Nov 14,2012
Avg PS Ratio 6.1

WABC Industry Peers

Company Price Change (%)
Columbia Banking (COLB)40.970.12 (0.29%)
Bofi Holding (BOFI)29.720.47 (1.56%)
Wilshire (WIBC)10.740.2 (1.83%)
Cvb Financial (CVBF)23.490.01 (0.04%)
Summit State Bank (SSBI)17.510.24 (1.35%)
Pacific Mercantile Bancorp (PMBC)7.70.1 (1.32%)
California First National (CFNB)15.90.1 (0.62%)

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 57.92 and 100865 shares of WABC were traded on 17 Feb, 2017. The company's P/S ratio was at a high of 9.25 on 09 Dec, 2016 according to our Westamerica stock market history data. .