U.S. markets closed

Westamerica Bancorporation (WABC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
47.27-0.06 (-0.13%)
Al cierre: 04:00PM EDT
47.27 0.00 (0.00%)
Fuera de horario: 04:18PM EDT
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 202447.0447.8547.0447.2747.2775,278
17 jun 202445.7947.4245.7947.3347.33103,600
14 jun 202445.9946.3745.7345.9645.9675,700
13 jun 202446.9847.1946.1546.5946.5970,000
12 jun 202447.3047.9446.6847.1647.16128,500
11 jun 202445.7446.2445.4845.9045.9088,900
10 jun 202446.8146.8145.8146.1446.1489,400
07 jun 202447.3247.6846.8447.3047.3059,300
06 jun 202447.5047.9947.1347.8747.8749,700
05 jun 202447.3047.6447.2947.4847.4873,900
04 jun 202447.3147.6546.6747.0547.0585,800
03 jun 202449.5249.5247.6947.7747.7757,100
31 may 202448.3148.9148.3148.8248.82101,400
30 may 202447.7548.5147.7348.2448.2482,600
29 may 202447.1047.4146.8747.2447.2483,500
28 may 202448.3848.3847.6147.8847.8866,000
24 may 202448.3849.6747.8348.2348.2375,200
23 may 202449.6449.6447.8948.1548.1592,800
22 may 202450.1050.1549.2249.5849.5875,500
21 may 202450.0450.4350.0250.1050.1056,800
20 may 202450.2250.7349.8750.2750.27100,300
17 may 202450.1751.0649.8650.3750.37141,700
16 may 202449.6150.0249.6149.9249.9281,600
15 may 202449.9950.0349.0949.5749.5776,400
14 may 202449.8850.0548.9549.3049.3069,300
13 may 202450.1750.3249.5749.6349.63107,900
10 may 202450.2650.2949.4050.0250.02124,700
09 may 202449.4850.4049.4850.3650.36189,000
08 may 202448.8949.6048.6649.4949.4958,900
07 may 202449.4849.6549.2849.3349.33102,200
06 may 202449.3449.7149.2649.3249.32120,900
03 may 202448.8349.3448.3449.2849.2896,900
03 may 20240.44 Dividendo
02 may 202447.9348.7347.8248.5648.1285,300
01 may 202446.7048.2946.7047.6747.24101,100
30 abr 202446.9447.2546.5346.5546.1383,000
29 abr 202447.7847.7947.3247.4747.0486,300
26 abr 202447.2447.8147.2447.4447.01151,500
25 abr 202447.4147.6746.7347.2146.78126,800
24 abr 202447.3147.9747.1247.8647.43139,600
23 abr 202447.3348.2047.3347.7647.33129,000
22 abr 202446.6247.4546.5047.3746.94167,800
19 abr 202445.1946.8245.1146.7846.36169,100
18 abr 202445.2146.4745.2145.5545.14179,700
17 abr 202445.3245.9945.3245.5045.09111,800
16 abr 202446.0646.0745.2145.6245.21118,800
15 abr 202446.7447.2045.9646.4546.0381,200
12 abr 202446.7647.1846.4346.6246.2064,800
11 abr 202446.8847.3146.5447.1046.6796,600
10 abr 202447.6847.6846.1646.8246.40166,300
09 abr 202448.5148.9448.4048.8048.3677,200
08 abr 202447.7348.5047.7348.2347.7971,100
05 abr 202447.1747.8047.0547.5347.10119,500
04 abr 202447.9848.4647.2647.3946.96240,300
03 abr 202446.9147.6046.9147.5047.07139,200
02 abr 202447.3947.5746.5747.3246.89139,500
01 abr 202449.0849.1947.5947.8747.44135,600
28 mar 202448.5849.0448.4348.8848.44189,900
27 mar 202447.4348.8147.4348.8148.37111,900
26 mar 202447.3747.3746.9447.2646.8375,600
25 mar 202447.6348.1247.0347.1446.7159,500
22 mar 202448.0148.0146.8647.2946.8693,300
21 mar 202447.8948.7247.3847.8847.45150,000
20 mar 202446.2948.0546.2147.6147.18118,200
19 mar 202446.3946.8746.2046.3745.95117,100
18 mar 202446.6947.2446.1146.3245.90122,900
15 mar 202446.0147.0646.0146.8946.47330,400
14 mar 202447.1647.1645.8746.3345.91154,800
13 mar 202446.9847.6846.9847.3346.90120,700
12 mar 202448.0048.0746.9947.0246.59112,300
11 mar 202448.0248.3047.8247.9647.5368,000
08 mar 202448.4448.7747.7548.3847.94134,800
07 mar 202447.9748.1547.3047.7347.30106,900
06 mar 202447.9048.6746.8647.4847.05228,200
05 mar 202446.0348.1445.3847.8947.46199,200
04 mar 202445.8246.7345.5445.8645.44213,200
01 mar 202445.4846.0744.9246.0745.65146,900
29 feb 202445.6346.0645.1045.7145.30112,100
28 feb 202445.2045.2744.8044.8444.43141,600
27 feb 202445.9246.2145.3845.5945.1874,800
26 feb 202446.0446.2645.3845.6045.19108,300
23 feb 202445.6346.4945.5046.1845.7683,800
22 feb 202446.0146.4645.5245.8245.4096,500
21 feb 202446.4846.7046.0646.2445.82163,600
20 feb 202446.2147.1846.2146.4145.99132,500
16 feb 202447.1247.6646.6546.7246.30262,900
15 feb 202446.0647.6945.9247.2446.81139,300
14 feb 202445.2545.6944.8345.6045.19122,400
13 feb 202444.8045.1544.0544.7444.33207,600
12 feb 202445.1046.3045.1045.8645.44137,600
09 feb 202444.6845.2144.1045.1044.69107,300
08 feb 202444.6244.9444.1644.6744.27204,300
07 feb 202445.1845.1843.8244.5744.17209,300
06 feb 202445.4246.4544.5244.9844.57303,500
05 feb 202445.8145.9045.3345.3744.96119,300
02 feb 202445.6846.6945.6846.3245.90168,600
02 feb 20240.44 Dividendo
01 feb 202448.0848.5745.7146.9946.13165,200
31 ene 202449.0749.4247.5747.7246.84167,700
30 ene 202449.2250.3549.0949.4048.49137,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...