Westamerica Stock Price History, WABC Historical Prices

Add to My Stocks
$59.17 $0.62 (1.04%) WABC stock closing price Feb 20, 2018 (Closing)

The 10 year data of Westamerica stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Westamerica price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Westamerica stock price history chart shows that the stock price was at a high of $65.34 on Dec 09, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 59.62 60.43 58.6 59.17 93,215 31.14 8.2
2018-02-16 58.97 60.35 58.05 59.79 108,967 31.47 8.28
2018-02-15 58.95 59.35 58.32 59.31 81,416 31.22 8.21
2018-02-14 56.88 58.72 56.88 58.57 106,492 30.83 8.11
2018-02-13 56.67 57.38 56.6 57.32 41,304 30.17 7.94
2018-02-12 57.29 58.27 56.17 57.01 90,642 30.01 7.9
2018-02-09 56.53 57.78 55.81 57.13 109,123 30.07 7.91
2018-02-08 57.76 58.61 55.71 55.72 50,976 29.33 7.72
2018-02-07 57.03 58.12 56.54 57.64 56,084 30.34 7.98
2018-02-06 55.01 57.75 55.01 57.37 147,821 30.2 7.95
2018-02-05 57.58 58.88 56.01 56.08 85,789 29.52 7.77
2018-02-02 59 59.71 57.96 58.46 159,301 30.77 8.1
2018-02-01 59.07 60.05 58.63 59.95 73,657 31.55 8.3
2018-01-31 60.01 60.1 59.22 59.37 125,235 31.25 8.22
2018-01-30 60.7 61.18 59.68 59.72 151,374 31.43 8.27
2018-01-29 61.87 62.4 60.68 60.72 134,238 31.96 8.41
2018-01-26 62.2 62.2 60.6 61.92 66,910 32.59 8.58
2018-01-25 62.29 62.29 61.05 62.07 91,337 32.67 8.6
2018-01-24 61.73 62.75 61.56 62.25 149,244 32.76 8.62
2018-01-23 62 62.96 61.41 62.47 97,211 32.88 8.65
2018-01-22 62.62 62.62 61.24 62.27 90,519 32.77 8.62
2018-01-19 60.82 62.8 60.82 62.52 191,053 27.18 9.1
2018-01-18 60.18 61 58.57 60.47 118,148 26.29 8.8
2018-01-17 59.29 60.16 57.8 59.77 71,207 25.99 8.7
2018-01-16 60.57 60.89 58.71 58.98 76,145 25.64 8.59
2018-01-10 58.78 60.27 58.73 58.94 70,251 25.63 8.58
2018-01-09 58.41 59.65 55.72 58.56 68,688 25.46 8.53
2018-01-08 58.24 59.08 57.43 58.35 53,694 25.37 8.5
2018-01-05 58.33 59.62 57.75 58.5 56,112 25.44 8.52
2018-01-04 58.84 59.86 58.1 58.13 63,724 25.27 8.46
2018-01-03 59.37 60.23 58.36 58.44 121,116 25.41 8.51
2018-01-02 59.86 60.5 58.9 59.36 112,696 25.81 8.64
2017-12-29 60.49 61.51 59.47 59.55 97,072 25.89 8.67
2017-12-28 60.16 60.35 59.72 60.27 86,062 26.2 8.77
2017-12-27 60.5 62 59.93 60.13 46,097 26.14 8.75
2017-12-26 61.24 61.27 59.53 60.44 61,567 26.28 8.8
2017-12-22 61.45 61.59 60.68 61.25 34,055 26.63 8.92
2017-12-21 60.58 61.86 59.87 61.32 60,478 26.66 8.93
2017-12-20 61.39 61.39 59.79 60.22 62,175 26.18 8.77
2017-12-19 61.78 61.78 60.7 61.01 51,662 26.53 8.88
2017-12-18 61.23 61.98 60.94 61.64 92,605 26.8 8.97
2017-12-14 59.21 60.04 58.1 58.77 136,441 25.55 8.56
2017-12-13 59.54 60.29 58.81 59.09 67,405 25.69 8.6
2017-12-12 59.63 59.99 59.21 59.46 64,239 25.85 8.66
2017-12-11 60.11 60.68 59.08 59.44 58,065 25.84 8.65
2017-12-08 61.5 61.5 59.98 60.16 51,827 26.16 8.76
2017-12-07 60.96 61.99 60.87 61.16 68,194 26.59 8.9
2017-12-06 61.25 62.02 61.05 61.06 47,963 26.55 8.89
2017-12-05 63.39 63.39 61.37 61.43 111,917 26.71 8.94
2017-12-04 62.83 64.26 62.29 63.03 59,922 27.4 9.18
2017-12-01 61.82 62.86 59.5 61.94 129,506 26.93 9.02
2017-11-30 63.59 63.65 61.6 61.83 102,475 26.88 9
2017-11-29 60.85 63.48 60.24 62.97 124,553 27.38 9.17
2017-11-28 58.4 60.77 58.11 60.64 116,702 26.37 8.83
2017-11-27 57.71 58.47 57.26 58.29 66,529 25.34 8.49
2017-11-24 58.33 58.33 56.25 57.77 54,358 25.12 8.41
2017-11-23 0 0 0 58.12 0 - -
2017-11-22 58.5 58.55 57.82 58.12 70,481 25.27 8.46
2017-11-21 58.25 58.5 57.67 58.45 78,074 25.41 8.51
2017-11-20 57 58.01 56.39 57.96 95,921 25.2 8.44
2017-11-17 55.47 56.81 55.38 56.78 79,105 24.69 8.27
2017-11-16 55.59 56.34 55.44 55.84 65,057 24.28 8.13
2017-11-15 54.78 56.07 54.78 55.16 52,919 23.98 8.03
2017-11-14 54.58 55.3 53.92 55.26 52,373 24.03 8.05
2017-11-13 53.63 54.95 53.51 54.92 36,816 23.88 8
2017-11-10 54.18 55 54.03 54.07 45,398 23.51 7.87
2017-11-09 53.96 54.65 53.26 53.96 45,454 23.46 7.86
2017-11-08 54.5 55.32 53.77 54.42 72,939 23.66 7.92
2017-11-07 56.61 57.11 54.64 54.82 123,985 23.84 7.98
2017-11-06 57.17 57.3 56.19 56.82 45,524 24.7 8.27
2017-11-03 57.79 57.97 57.11 57.2 51,610 24.87 8.33
2017-11-02 57.94 58.59 57.45 58.17 55,092 25.29 8.47
2017-11-01 58.66 59.48 57.42 58 66,281 25.22 8.44
2017-10-31 57.68 58.53 57.13 58.23 93,512 25.32 8.48
2017-10-30 58.86 58.88 57.25 57.61 53,407 25.05 8.39
2017-10-27 59.21 59.93 58.47 59.23 118,079 25.75 8.62
2017-10-26 58.29 59.16 57.74 59.15 154,226 25.72 8.61
2017-10-25 58.18 58.25 57.14 58.21 68,368 25.31 8.47
2017-10-24 57.96 58.58 57.51 57.97 90,369 25.2 8.44
2017-10-23 58.66 58.66 55.91 57.64 54,331 25.06 8.39
2017-10-20 58.98 59.24 58.44 58.81 88,494 25.57 8.56
2017-10-19 57.72 57.94 57.31 57.84 79,640 24.72 8.45
2017-10-18 57.79 58.31 57.65 57.9 112,890 24.74 8.46
2017-10-17 58.28 58.36 57.47 57.55 81,439 24.59 8.4
2017-10-16 57.88 58.32 57.79 58.07 119,539 24.82 8.48
2017-10-13 58.45 58.45 57.63 57.87 100,126 24.73 8.45
2017-10-12 58.87 59.17 58.24 58.45 55,409 24.98 8.54
2017-10-11 58.99 59.29 57.92 58.88 58,305 25.16 8.6
2017-10-10 59.35 59.35 58.88 59.19 110,494 25.3 8.64
Get more Data

Westamerica Stock History 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 Stock Price History: Past 5 years

Max Stock Price65.34Dec 09,2016
Min Stock Price40.68Jan 30,2015
Avg Stock Price50.35

Westamerica Historical PE ratio: Past 5 years

Max PE Ratio32.91Jan 19,2018
Min PE Ratio14.76Apr 15,2013
Avg PE Ratio21.09

Westamerica Historical PS ratio: Past 5 years

Max PS Ratio9.25Dec 09,2016
Min PS Ratio4.82Apr 15,2013
Avg PS Ratio6.75

WABC Industry Peers

Company Price Change (%)
Hope Bancorp (HOPE)18.510.25 (1.33%)
Bofi Holding (BOFI)38.20.18 (0.47%)
Pacific Mercantile Bancorp (PMBC)8.150.15 (1.81%)
California First National (CFNB)15.250.01 (0.07%)
Hanmi Financial (HAFC)31.450.45 (1.41%)
Pacwest Bancorp (PACW)53.740.66 (1.21%)
City National (CYN)89.60.33 (0.37%)

We provide Westamerica share price history 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 stock closed at $59.17 and traded with a volume of 93,215 on the last trading day. Westamerica historical P/S ratio was at a high of 9.25 on Dec 09, 2016 and a low of 4.82 on Apr 15, 2013.