Westamerica Stock Price History, WABC Historical Prices

Add to My Stocks
$59.24 $0.1 (0.17%) WABC stock closing price Jun 18, 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
2018-06-18 58.75 59.63 58.42 59.24 87,891 29.77 8.19
2018-06-15 58.83 59.29 58.03 59.14 277,072 29.72 8.17
2018-06-14 58.82 58.91 58.07 58.91 63,461 29.6 8.14
2018-06-13 58.8 59.43 58.07 58.82 71,229 29.56 8.13
2018-06-12 59.71 60.19 58.6 58.79 60,808 29.54 8.13
2018-06-11 60.49 60.76 59.3 59.63 99,058 29.97 8.24
2018-06-08 60.05 60.34 60 60.25 80,400 30.28 8.33
2018-06-07 60 60.43 59.49 60.1 105,896 30.2 8.31
2018-06-06 59.14 60.14 58.77 59.94 115,187 30.12 8.28
2018-06-05 58.8 59.08 58.35 59.05 77,510 29.67 8.16
2018-06-04 58.27 58.97 57.93 58.92 123,220 29.61 8.14
2018-06-01 57.61 58.38 57.61 58.04 69,325 29.17 8.02
2018-05-31 57.55 57.95 56.92 57.23 85,106 28.76 7.91
2018-05-30 56.54 57.84 56.54 57.8 109,309 29.05 7.99
2018-05-29 57.01 57.2 55.94 56.15 79,164 28.22 7.76
2018-05-25 57.26 57.6 56.93 57.38 46,343 28.83 7.93
2018-05-24 57.36 57.53 56.5 57.49 89,473 28.89 7.95
2018-05-23 57.59 57.79 57.1 57.46 68,610 28.87 7.94
2018-05-22 57.87 58.52 56.57 57.78 50,905 29.04 7.99
2018-05-21 57.44 58.09 57.38 57.78 61,864 29.04 7.99
2018-05-18 57.75 57.94 57.2 57.27 69,675 28.78 7.92
2018-05-17 57.26 57.88 56.92 57.44 93,934 28.86 7.94
2018-05-16 57.12 57.86 56.91 57.45 94,034 28.87 7.94
2018-05-15 56.31 57.49 56.31 57.02 62,617 28.65 7.88
2018-05-14 57 57.15 56.32 56.46 64,662 28.37 7.8
2018-05-11 56.99 57.43 56.71 56.79 84,528 28.54 7.85
2018-05-10 57.21 57.92 56.47 56.94 65,163 28.61 7.87
2018-05-09 57.05 57.5 56.8 57.13 73,802 28.71 7.9
2018-05-08 56.4 57.26 56.2 56.94 53,861 28.61 7.87
2018-05-07 56.16 56.67 55.74 56.41 51,829 28.35 7.8
2018-05-04 55.45 56.75 55.36 56.1 81,530 28.19 7.75
2018-05-03 56.07 56.53 55.61 55.96 109,927 28.12 7.73
2018-05-02 55.92 56.94 55.37 56.39 81,884 28.34 7.79
2018-05-01 55.55 56.21 54.59 56.06 128,527 28.17 7.75
2018-04-30 56.9 57.4 55.78 55.81 119,114 28.05 7.71
2018-04-27 56.96 57.28 56.36 56.72 62,349 28.5 7.84
2018-04-26 57.14 57.16 56.42 56.79 88,723 28.54 7.85
2018-04-25 57.78 58.65 56.93 57.18 119,067 28.73 7.9
2018-04-24 57.46 58.37 56.75 57.77 143,118 29.03 7.99
2018-04-23 57.38 58.22 56.97 57.29 72,533 28.79 7.92
2018-04-20 57.36 57.8 56.91 57.18 112,333 28.73 7.9
2018-04-19 57.36 57.74 56.74 57.68 248,772 30.36 7.99
2018-04-18 57.68 58.36 57.01 57.12 145,556 30.06 7.91
2018-04-17 58.13 58.13 56.78 57.45 113,874 30.24 7.96
2018-04-16 58.18 58.18 56.78 57.87 115,107 30.46 8.02
2018-04-13 58.93 58.93 57.52 57.81 93,629 30.43 8.01
2018-04-12 57.54 58.71 57.51 58.48 157,727 30.78 8.1
2018-04-11 57.3 57.59 56.96 57.09 96,801 30.05 7.91
2018-04-10 57 58.05 56.74 57.65 145,196 30.34 7.98
2018-04-09 56.99 57.88 56.15 56.21 182,519 29.58 7.79
2018-04-06 58 58.4 55.85 56.45 242,279 29.71 7.82
2018-04-05 58.89 59.16 58.01 58.56 213,013 30.82 8.11
2018-04-04 57.08 58.74 57.08 58.51 120,898 30.8 8.1
2018-04-03 57.34 58.09 57.1 57.95 140,939 30.5 8.03
2018-04-02 58.07 58.32 56.36 56.89 92,441 29.94 7.88
2018-03-30 0 0 0 58.08 0 - -
2018-03-29 58.67 59.03 57.88 58.08 128,306 30.57 8.04
2018-03-28 57.75 58.65 56.66 58.28 73,176 30.67 8.07
2018-03-27 59.36 59.67 57.29 57.6 95,441 30.32 7.98
2018-03-26 57.95 59.14 57.07 59.03 130,080 31.07 8.18
2018-03-23 59.17 59.36 56.69 56.7 136,069 29.84 7.85
2018-03-22 60.65 60.82 58.81 58.84 93,444 30.97 8.15
2018-03-21 60.68 61.94 60.27 61.3 118,713 32.26 8.49
2018-03-20 61.01 61.25 60.43 60.78 148,023 31.99 8.42
2018-03-19 61.8 61.8 60.02 60.98 119,443 32.1 8.45
2018-03-16 60.56 61.9 60.03 61.87 543,430 32.56 8.57
2018-03-15 60.33 61.1 60.11 60.57 96,276 31.88 8.39
2018-03-14 61.1 61.25 60.19 60.33 163,006 31.75 8.36
2018-03-13 60.47 61.1 60.2 60.77 197,170 31.98 8.42
2018-03-12 60 60.56 59.32 60.3 129,644 31.74 8.35
2018-03-09 59.79 60.08 59.09 59.84 98,668 31.5 8.29
2018-03-08 59.75 60.11 58.81 59.29 57,681 31.21 8.21
2018-03-07 59.12 60.34 58.94 59.77 88,217 31.46 8.28
2018-03-06 58.9 59.78 57.99 59.71 87,043 31.43 8.27
2018-03-05 57.69 59.4 57.42 58.84 81,808 30.97 8.15
2018-03-02 56.74 58.44 56.64 58.03 151,357 30.54 8.04
2018-03-01 57.25 57.8 56.72 57.3 110,387 30.16 7.94
2018-02-28 59.15 60.69 57.27 57.29 70,245 30.15 7.94
2018-02-27 59.83 60.85 58.85 58.88 67,517 30.99 8.16
2018-02-26 59.59 59.93 58.83 59.93 35,864 31.54 8.3
2018-02-23 58.84 59.47 58.51 59.47 38,372 31.3 8.24
2018-02-22 59.84 59.84 58.49 58.57 27,935 30.83 8.11
2018-02-21 59.24 60.39 59.22 59.58 68,165 31.36 8.25
2018-02-20 59.62 60.43 58.6 59.17 93,215 31.14 8.2
2018-02-19 0 0 0 59.79 0 - -
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 81,641 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
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 Price51.23

Westamerica Historical PE ratio: Past 5 years

Max PE Ratio32.91Jan 19,2018
Min PE Ratio15.95Jun 20,2013
Avg PE Ratio22.04

Westamerica Historical PS ratio: Past 5 years

Max PS Ratio9.25Dec 09,2016
Min PS Ratio5.15Jun 20,2013
Avg PS Ratio6.95

WABC Industry Peers

Company Price Change (%)
First National Of Nebraska (FINN)820072 (0.89%)
Hope Bancorp (HOPE)18.210.2 (1.11%)
Pacific Mercantile Bancorp (PMBC)9.80.05 (0.51%)
California First National (CFNB)15.850.15 (0.94%)
Hanmi Financial (HAFC)29.850.3 (1.02%)
Pacwest Bancorp (PACW)53.980.01 (0.02%)
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 $59.24 and traded with a volume of 87,891 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 5.15 on Jun 20, 2013.