Westamerica Stock Price History, WABC Historical Prices

Add to My Stocks
$55.92 $0.5 (0.9%) WABC stock closing price Sep 22, 2017 (Closing)

View and download Westamerica stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Westamerica P/E ratio data for the stock. The Westamerica stock price history chart shows that the stock price was at a high of 65.34 on 09 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2255.1355.9254.3255.926246423.908.17
2017-09-2155.3455.7455.2655.424983723.688.09
2017-09-2054.6555.9553.6555.339734523.658.08
2017-09-1954.1254.6453.9954.647763523.357.98
2017-09-1853.7254.1453.1554.138531023.137.91
2017-09-1553.6654.4453.0253.5525976922.897.82
2017-09-1454.1754.1953.3753.587652122.907.82
2017-09-1353.4954.0852.8254.036641123.097.89
2017-09-1252.4953.9352.4953.739186722.967.85
2017-09-1150.8852.4050.8852.2812101022.347.63
2017-09-0849.7851.6049.7850.559246921.607.38
2017-09-0750.6850.8149.3849.846764121.307.28
2017-09-0650.6851.0550.3050.736345921.687.41
2017-09-0551.6951.9150.1550.638434021.647.39
2017-09-0151.6652.1050.9451.936296022.197.58
2017-08-3151.8152.0251.3651.556444522.037.53
2017-08-3051.8552.2051.4251.784922022.137.56
2017-08-2951.1351.8950.9151.8010286222.147.56
2017-08-2851.7451.9951.3551.7810154822.137.56
2017-08-2551.3151.7150.9951.554716622.037.53
2017-08-2451.0051.0750.6651.044894521.817.45
2017-08-2350.1250.9950.1250.806800321.717.42
2017-08-2250.3850.7950.3650.583339621.627.39
2017-08-2150.2950.5049.6650.225508121.467.33
2017-08-1849.7450.6149.5150.319176921.507.35
2017-08-1751.9052.3149.9650.1110542321.427.32
2017-08-1652.4752.6451.6251.985144322.217.59
2017-08-1553.1453.4952.1852.235132722.327.63
2017-08-1451.8152.8851.6652.856124622.597.72
2017-08-1151.8152.1151.1251.4011055321.977.51
2017-08-1052.0552.5051.6251.6612146422.087.54
2017-08-0952.5353.0052.1252.387942522.397.65
2017-08-0853.6354.4353.2353.287732322.777.78
2017-08-0754.2654.2653.2553.719995022.957.84
2017-08-0454.3154.8754.2754.275059023.197.93
2017-08-0354.5354.8853.7353.826019123.007.86
2017-08-0255.1255.9254.4754.947910423.488.02
2017-08-0155.0555.4954.2655.118351023.558.05
2017-07-3154.4054.9954.0254.728191123.397.99
2017-07-2854.4254.6653.9354.3212063823.217.93
2017-07-2754.6055.2253.0854.5415350423.317.96
2017-07-2656.4656.4654.5754.577960923.327.97
2017-07-2555.7156.5455.2556.3910435124.108.24
2017-07-2454.5555.2754.3155.088029223.848.00
2017-07-2158.5658.5652.0354.5615162523.627.92
2017-07-2054.2555.0454.1154.608783823.647.93
2017-07-1953.8354.4653.7454.357399423.537.89
2017-07-1853.7855.0053.2453.765202223.277.81
2017-07-1754.0554.3553.4353.966533023.367.84
2017-07-1454.4954.5853.8254.078035123.417.85
2017-07-1354.6854.9553.8754.938252623.787.98
2017-07-1254.9355.6154.3054.688702623.677.94
2017-07-1155.3855.4754.2855.0312621623.827.99
2017-07-1056.2556.2555.1355.378337723.978.04
2017-07-0756.6056.8855.6256.636590324.528.22
2017-07-0657.2957.3055.9556.288922824.368.17
2017-07-0557.0757.6855.9657.3414423824.828.33
2017-07-0356.1257.5955.6357.057727624.708.28
2017-06-3056.6156.6655.2056.0412958624.268.14
2017-06-2956.5457.5956.0656.9615154324.668.27
2017-06-2855.6956.6555.6956.3914592824.418.19
2017-06-2755.3956.1054.9355.447026924.008.05
2017-06-2655.2756.0754.5855.149824223.878.01
2017-06-2354.6255.1654.2055.0025551623.817.99
2017-06-2254.4755.0253.7154.365083123.537.89
2017-06-2155.7656.4754.4354.619063423.647.93
2017-06-2056.2656.4455.4155.597289624.078.07
2017-06-1956.7257.3456.0856.619417824.518.22
2017-06-1656.1956.7855.9256.5430645924.488.21
2017-06-1555.7656.9655.5056.456264924.448.20
2017-06-1455.7556.3154.8856.2410730624.358.17
2017-06-1356.3956.6855.6656.156505124.318.15
2017-06-1256.3457.2455.3356.0510414724.268.14
2017-06-0954.5156.9454.2056.3813186224.418.19
2017-06-0852.2355.1851.6354.2411998223.487.88
2017-06-0751.4852.4251.4852.247310322.627.59
2017-06-0651.5151.9050.3351.4310146122.267.47
2017-06-0552.3752.9951.8051.946105522.497.54
2017-06-0252.2453.3451.9652.2010991922.607.58
2017-06-0151.5152.9050.7552.7312086122.837.66
2017-05-3151.9551.9550.9651.318009022.217.45
2017-05-3052.8952.8951.4451.876024422.467.53
2017-05-290.000.000.0053.090N/AN/A
2017-05-2653.0653.5052.5753.097343422.987.71
2017-05-2553.3753.6452.8253.174019823.027.72
2017-05-2453.8454.5052.9553.196812023.037.72
2017-05-2352.9154.0052.4553.787576523.287.81
2017-05-2252.7652.9752.0552.736911922.837.66
2017-05-1952.3053.1752.0452.3715002822.677.60
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 49.12

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 20.12

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 6.45

WABC Industry Peers

Company Price Change (%)
Hope Bancorp (HOPE)16.710.27 (1.64%)
Bofi Holding (BOFI)27.070.39 (1.46%)
Wilshire (WIBC)10.740.2 (1.83%)
Cvb Financial (CVBF)22.560.25 (1.12%)
Summit State Bank (SSBI)12.650.05 (0.4%)
Pacific Mercantile Bancorp (PMBC)90 (0%)
California First National (CFNB)16.350.1 (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 variation in high and low prices during the day implies a volatile day for the company's stock. WABC saw an opening price of 55.13, and a closing price of 55.92 on 22 Sep, 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. .