NasdaqGS - Delayed Quote • USD
Westamerica Bancorporation (WABC)
At close: 4:00 PM EDT
After hours: 4:13 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 45.19 | 46.82 | 45.11 | 46.78 | 46.78 | 160,684 |
Apr 18, 2024 | 45.21 | 46.47 | 45.21 | 45.55 | 45.55 | 179,700 |
Apr 17, 2024 | 45.32 | 45.99 | 45.32 | 45.50 | 45.50 | 111,800 |
Apr 16, 2024 | 46.06 | 46.07 | 45.21 | 45.62 | 45.62 | 118,800 |
Apr 15, 2024 | 46.74 | 47.20 | 45.96 | 46.45 | 46.45 | 81,200 |
Apr 12, 2024 | 46.76 | 47.18 | 46.43 | 46.62 | 46.62 | 64,800 |
Apr 11, 2024 | 46.88 | 47.31 | 46.54 | 47.10 | 47.10 | 96,600 |
Apr 10, 2024 | 47.68 | 47.68 | 46.16 | 46.82 | 46.82 | 166,300 |
Apr 9, 2024 | 48.51 | 48.94 | 48.40 | 48.80 | 48.80 | 77,200 |
Apr 8, 2024 | 47.73 | 48.50 | 47.73 | 48.23 | 48.23 | 71,100 |
Apr 5, 2024 | 47.17 | 47.80 | 47.05 | 47.53 | 47.53 | 119,500 |
Apr 4, 2024 | 47.98 | 48.46 | 47.26 | 47.39 | 47.39 | 240,300 |
Apr 3, 2024 | 46.91 | 47.60 | 46.91 | 47.50 | 47.50 | 139,200 |
Apr 2, 2024 | 47.39 | 47.57 | 46.57 | 47.32 | 47.32 | 139,500 |
Apr 1, 2024 | 49.08 | 49.19 | 47.59 | 47.87 | 47.87 | 135,600 |
Mar 28, 2024 | 48.58 | 49.04 | 48.43 | 48.88 | 48.88 | 189,900 |
Mar 27, 2024 | 47.43 | 48.81 | 47.43 | 48.81 | 48.81 | 111,900 |
Mar 26, 2024 | 47.37 | 47.37 | 46.94 | 47.26 | 47.26 | 75,600 |
Mar 25, 2024 | 47.63 | 48.12 | 47.03 | 47.14 | 47.14 | 59,500 |
Mar 22, 2024 | 48.01 | 48.01 | 46.86 | 47.29 | 47.29 | 93,300 |
Mar 21, 2024 | 47.89 | 48.72 | 47.38 | 47.88 | 47.88 | 150,000 |
Mar 20, 2024 | 46.29 | 48.05 | 46.21 | 47.61 | 47.61 | 118,200 |
Mar 19, 2024 | 46.39 | 46.87 | 46.20 | 46.37 | 46.37 | 117,100 |
Mar 18, 2024 | 46.69 | 47.24 | 46.11 | 46.32 | 46.32 | 122,900 |
Mar 15, 2024 | 46.01 | 47.06 | 46.01 | 46.89 | 46.89 | 330,400 |
Mar 14, 2024 | 47.16 | 47.16 | 45.87 | 46.33 | 46.33 | 154,800 |
Mar 13, 2024 | 46.98 | 47.68 | 46.98 | 47.33 | 47.33 | 120,700 |
Mar 12, 2024 | 48.00 | 48.07 | 46.99 | 47.02 | 47.02 | 112,300 |
Mar 11, 2024 | 48.02 | 48.30 | 47.82 | 47.96 | 47.96 | 68,000 |
Mar 8, 2024 | 48.44 | 48.77 | 47.75 | 48.38 | 48.38 | 134,800 |
Mar 7, 2024 | 47.97 | 48.15 | 47.30 | 47.73 | 47.73 | 106,900 |
Mar 6, 2024 | 47.90 | 48.67 | 46.86 | 47.48 | 47.48 | 228,200 |
Mar 5, 2024 | 46.03 | 48.14 | 45.38 | 47.89 | 47.89 | 199,200 |
Mar 4, 2024 | 45.82 | 46.73 | 45.54 | 45.86 | 45.86 | 213,200 |
Mar 1, 2024 | 45.48 | 46.07 | 44.92 | 46.07 | 46.07 | 146,900 |
Feb 29, 2024 | 45.63 | 46.06 | 45.10 | 45.71 | 45.71 | 112,100 |
Feb 28, 2024 | 45.20 | 45.27 | 44.80 | 44.84 | 44.84 | 141,600 |
Feb 27, 2024 | 45.92 | 46.21 | 45.38 | 45.59 | 45.59 | 74,800 |
Feb 26, 2024 | 46.04 | 46.26 | 45.38 | 45.60 | 45.60 | 108,300 |
Feb 23, 2024 | 45.63 | 46.49 | 45.50 | 46.18 | 46.18 | 83,800 |
Feb 22, 2024 | 46.01 | 46.46 | 45.52 | 45.82 | 45.82 | 96,500 |
Feb 21, 2024 | 46.48 | 46.70 | 46.06 | 46.24 | 46.24 | 163,600 |
Feb 20, 2024 | 46.21 | 47.18 | 46.21 | 46.41 | 46.41 | 132,500 |
Feb 16, 2024 | 47.12 | 47.66 | 46.65 | 46.72 | 46.72 | 262,900 |
Feb 15, 2024 | 46.06 | 47.69 | 45.92 | 47.24 | 47.24 | 139,300 |
Feb 14, 2024 | 45.25 | 45.69 | 44.83 | 45.60 | 45.60 | 122,400 |
Feb 13, 2024 | 44.80 | 45.15 | 44.05 | 44.74 | 44.74 | 207,600 |
Feb 12, 2024 | 45.10 | 46.30 | 45.10 | 45.86 | 45.86 | 137,600 |
Feb 9, 2024 | 44.68 | 45.21 | 44.10 | 45.10 | 45.10 | 107,300 |
Feb 8, 2024 | 44.62 | 44.94 | 44.16 | 44.67 | 44.67 | 204,300 |
Feb 7, 2024 | 45.18 | 45.18 | 43.82 | 44.57 | 44.57 | 209,300 |
Feb 6, 2024 | 45.42 | 46.45 | 44.52 | 44.98 | 44.98 | 303,500 |
Feb 5, 2024 | 45.81 | 45.90 | 45.33 | 45.37 | 45.37 | 119,300 |
Feb 2, 2024 | 0.44 Dividend | |||||
Feb 2, 2024 | 45.68 | 46.69 | 45.68 | 46.32 | 46.32 | 168,600 |
Feb 1, 2024 | 48.08 | 48.57 | 45.71 | 46.99 | 46.55 | 165,200 |
Jan 31, 2024 | 49.07 | 49.42 | 47.57 | 47.72 | 47.27 | 167,700 |
Jan 30, 2024 | 49.22 | 50.35 | 49.09 | 49.40 | 48.94 | 137,600 |
Jan 29, 2024 | 48.24 | 49.18 | 48.02 | 49.18 | 48.72 | 269,800 |
Jan 26, 2024 | 48.39 | 48.64 | 47.47 | 48.15 | 47.70 | 200,100 |
Jan 25, 2024 | 49.95 | 50.00 | 47.08 | 47.81 | 47.36 | 418,500 |
Jan 24, 2024 | 49.49 | 50.66 | 48.95 | 49.70 | 49.23 | 319,600 |
Jan 23, 2024 | 52.19 | 52.19 | 49.06 | 49.49 | 49.03 | 316,100 |
Jan 22, 2024 | 50.60 | 51.77 | 49.66 | 51.63 | 51.15 | 417,000 |
Jan 19, 2024 | 52.11 | 52.11 | 48.25 | 49.79 | 49.32 | 367,900 |
Jan 18, 2024 | 53.00 | 53.00 | 52.05 | 52.11 | 51.62 | 139,200 |
Jan 17, 2024 | 52.81 | 53.62 | 52.51 | 52.88 | 52.38 | 203,300 |
Jan 16, 2024 | 53.80 | 54.03 | 52.91 | 53.26 | 52.76 | 150,900 |
Jan 12, 2024 | 55.02 | 55.24 | 53.75 | 54.39 | 53.88 | 126,300 |
Jan 11, 2024 | 55.05 | 55.35 | 53.28 | 54.49 | 53.98 | 207,900 |
Jan 10, 2024 | 54.76 | 55.35 | 54.58 | 55.33 | 54.81 | 95,900 |
Jan 9, 2024 | 54.89 | 55.15 | 54.63 | 55.01 | 54.49 | 123,500 |
Jan 8, 2024 | 54.72 | 56.32 | 54.69 | 55.58 | 55.06 | 74,500 |
Jan 5, 2024 | 55.02 | 55.94 | 54.70 | 54.94 | 54.43 | 127,200 |
Jan 4, 2024 | 54.76 | 55.63 | 54.76 | 55.50 | 54.98 | 89,200 |
Jan 3, 2024 | 56.09 | 56.25 | 54.46 | 54.56 | 54.05 | 117,900 |
Jan 2, 2024 | 56.01 | 57.09 | 56.01 | 56.31 | 55.78 | 82,000 |
Dec 29, 2023 | 57.03 | 57.26 | 56.22 | 56.41 | 55.88 | 79,500 |
Dec 28, 2023 | 56.80 | 57.28 | 56.63 | 57.21 | 56.67 | 91,700 |
Dec 27, 2023 | 57.10 | 57.26 | 56.77 | 57.01 | 56.48 | 60,500 |
Dec 26, 2023 | 56.74 | 57.23 | 56.49 | 56.96 | 56.43 | 77,600 |
Dec 22, 2023 | 56.26 | 56.68 | 55.81 | 56.35 | 55.82 | 79,400 |
Dec 21, 2023 | 56.24 | 56.24 | 55.43 | 56.07 | 55.54 | 80,900 |
Dec 20, 2023 | 56.52 | 57.96 | 55.73 | 55.73 | 55.21 | 195,000 |
Dec 19, 2023 | 56.52 | 56.94 | 55.93 | 56.48 | 55.95 | 191,100 |
Dec 18, 2023 | 56.88 | 56.88 | 55.91 | 56.34 | 55.81 | 165,100 |
Dec 15, 2023 | 56.04 | 57.55 | 55.68 | 56.68 | 56.15 | 462,000 |
Dec 14, 2023 | 56.86 | 57.46 | 55.58 | 55.69 | 55.17 | 258,700 |
Dec 13, 2023 | 53.81 | 56.12 | 53.27 | 56.00 | 55.48 | 186,700 |
Dec 12, 2023 | 54.26 | 54.48 | 53.39 | 53.46 | 52.96 | 89,500 |
Dec 11, 2023 | 53.95 | 54.63 | 53.81 | 54.54 | 54.03 | 91,000 |
Dec 8, 2023 | 53.92 | 54.74 | 53.66 | 54.00 | 53.49 | 92,400 |
Dec 7, 2023 | 53.47 | 54.19 | 53.06 | 54.00 | 53.49 | 160,600 |
Dec 6, 2023 | 53.68 | 54.45 | 53.01 | 53.25 | 52.75 | 380,300 |
Dec 5, 2023 | 53.19 | 53.67 | 52.23 | 53.19 | 52.69 | 134,100 |
Dec 4, 2023 | 51.94 | 53.27 | 51.08 | 53.22 | 52.72 | 98,700 |
Dec 1, 2023 | 50.40 | 53.03 | 49.95 | 52.38 | 51.89 | 204,600 |
Nov 30, 2023 | 50.21 | 50.75 | 49.60 | 50.71 | 50.24 | 150,700 |
Nov 29, 2023 | 49.74 | 50.60 | 49.14 | 50.02 | 49.55 | 124,300 |
Nov 28, 2023 | 48.85 | 49.67 | 48.20 | 49.58 | 49.12 | 108,600 |
Nov 27, 2023 | 48.65 | 49.19 | 48.35 | 48.98 | 48.52 | 78,800 |
Nov 24, 2023 | 48.73 | 49.20 | 48.40 | 48.83 | 48.37 | 34,800 |
Nov 22, 2023 | 49.13 | 49.35 | 48.46 | 48.72 | 48.26 | 108,000 |
Nov 21, 2023 | 49.85 | 49.85 | 48.67 | 48.75 | 48.29 | 61,700 |
Nov 20, 2023 | 50.23 | 51.00 | 49.90 | 49.95 | 49.48 | 76,100 |
Nov 17, 2023 | 50.15 | 51.25 | 50.14 | 50.22 | 49.75 | 118,000 |
Nov 16, 2023 | 50.39 | 50.46 | 49.47 | 50.01 | 49.54 | 85,000 |
Nov 15, 2023 | 50.13 | 51.02 | 50.13 | 50.60 | 50.13 | 126,800 |
Nov 14, 2023 | 49.29 | 50.85 | 48.56 | 50.45 | 49.98 | 133,100 |
Nov 13, 2023 | 46.86 | 47.93 | 46.32 | 47.82 | 47.37 | 90,800 |
Nov 10, 2023 | 47.12 | 47.20 | 46.29 | 46.94 | 46.50 | 125,600 |
Nov 9, 2023 | 46.82 | 47.32 | 46.27 | 46.76 | 46.32 | 153,500 |
Nov 8, 2023 | 48.34 | 48.34 | 46.97 | 47.13 | 46.69 | 144,200 |
Nov 7, 2023 | 49.01 | 49.43 | 48.01 | 48.23 | 47.78 | 92,100 |
Nov 6, 2023 | 49.36 | 49.51 | 48.59 | 48.96 | 48.50 | 93,500 |
Nov 3, 2023 | 0.44 Dividend | |||||
Nov 3, 2023 | 48.32 | 49.86 | 48.16 | 49.36 | 48.90 | 121,200 |
Nov 2, 2023 | 46.84 | 48.34 | 46.84 | 48.32 | 47.43 | 106,800 |
Nov 1, 2023 | 46.95 | 47.25 | 46.01 | 46.90 | 46.04 | 125,300 |
Oct 31, 2023 | 47.15 | 47.75 | 46.78 | 47.24 | 46.37 | 94,700 |
Oct 30, 2023 | 46.64 | 47.38 | 46.43 | 47.24 | 46.37 | 187,100 |
Oct 27, 2023 | 47.24 | 47.38 | 45.80 | 46.25 | 45.40 | 245,400 |
Oct 26, 2023 | 45.74 | 47.58 | 45.21 | 47.38 | 46.51 | 121,600 |
Oct 25, 2023 | 45.13 | 46.19 | 44.81 | 45.78 | 44.94 | 148,800 |
Oct 24, 2023 | 45.70 | 46.10 | 45.11 | 45.51 | 44.67 | 128,200 |
Oct 23, 2023 | 45.61 | 46.64 | 44.45 | 45.72 | 44.88 | 219,200 |
Oct 20, 2023 | 45.00 | 46.49 | 44.39 | 45.67 | 44.83 | 261,700 |
Oct 19, 2023 | 45.22 | 45.72 | 43.83 | 44.77 | 43.95 | 188,200 |
Oct 18, 2023 | 45.57 | 45.71 | 44.60 | 44.92 | 44.09 | 178,500 |
Oct 17, 2023 | 43.89 | 46.01 | 43.56 | 45.96 | 45.12 | 213,000 |
Oct 16, 2023 | 43.71 | 44.52 | 43.71 | 43.99 | 43.18 | 79,900 |
Oct 13, 2023 | 44.60 | 44.60 | 43.32 | 43.36 | 42.56 | 56,800 |
Oct 12, 2023 | 44.40 | 44.55 | 43.76 | 44.23 | 43.42 | 89,600 |
Oct 11, 2023 | 44.77 | 45.03 | 44.25 | 44.55 | 43.73 | 47,500 |
Oct 10, 2023 | 44.57 | 45.12 | 44.40 | 44.57 | 43.75 | 86,900 |
Oct 9, 2023 | 44.41 | 45.36 | 44.36 | 44.44 | 43.62 | 65,500 |
Oct 6, 2023 | 43.71 | 45.00 | 43.46 | 44.75 | 43.93 | 136,900 |
Oct 5, 2023 | 43.04 | 43.92 | 43.04 | 43.67 | 42.87 | 88,500 |
Oct 4, 2023 | 42.60 | 43.30 | 42.28 | 43.22 | 42.43 | 87,200 |
Oct 3, 2023 | 42.96 | 43.21 | 42.29 | 42.59 | 41.81 | 74,300 |
Oct 2, 2023 | 43.11 | 43.53 | 42.94 | 43.30 | 42.50 | 152,100 |
Sep 29, 2023 | 42.91 | 43.45 | 42.73 | 43.25 | 42.45 | 139,800 |
Sep 28, 2023 | 42.06 | 42.90 | 42.06 | 42.59 | 41.81 | 148,500 |
Sep 27, 2023 | 42.48 | 42.60 | 41.89 | 42.13 | 41.36 | 103,200 |
Sep 26, 2023 | 42.31 | 43.09 | 42.15 | 42.19 | 41.41 | 100,500 |
Sep 25, 2023 | 42.28 | 42.80 | 42.28 | 42.70 | 41.91 | 48,200 |
Sep 22, 2023 | 42.65 | 42.98 | 42.26 | 42.34 | 41.56 | 49,200 |
Sep 21, 2023 | 42.30 | 43.03 | 42.02 | 42.60 | 41.82 | 72,800 |
Sep 20, 2023 | 42.59 | 43.05 | 42.33 | 42.51 | 41.73 | 69,000 |
Sep 19, 2023 | 42.84 | 43.03 | 42.15 | 42.31 | 41.53 | 92,700 |
Sep 18, 2023 | 43.93 | 44.23 | 42.66 | 42.73 | 41.94 | 92,100 |
Sep 15, 2023 | 44.11 | 44.26 | 43.67 | 43.83 | 43.02 | 690,400 |
Sep 14, 2023 | 43.75 | 44.21 | 43.44 | 44.17 | 43.36 | 120,900 |
Sep 13, 2023 | 43.88 | 43.88 | 42.89 | 43.37 | 42.57 | 85,300 |
Sep 12, 2023 | 43.52 | 43.89 | 43.33 | 43.68 | 42.88 | 81,400 |
Sep 11, 2023 | 43.70 | 44.18 | 43.50 | 43.52 | 42.72 | 95,800 |
Sep 8, 2023 | 43.60 | 44.04 | 43.35 | 43.60 | 42.80 | 84,100 |
Sep 7, 2023 | 43.64 | 44.02 | 43.40 | 43.52 | 42.72 | 78,300 |
Sep 6, 2023 | 44.23 | 44.54 | 43.45 | 43.70 | 42.90 | 90,500 |
Sep 5, 2023 | 44.84 | 44.84 | 43.01 | 44.23 | 43.42 | 109,900 |
Sep 1, 2023 | 44.27 | 45.28 | 44.27 | 45.18 | 44.35 | 115,400 |
Aug 31, 2023 | 43.79 | 44.40 | 43.71 | 44.03 | 43.22 | 94,900 |
Aug 30, 2023 | 44.06 | 44.10 | 43.58 | 43.78 | 42.98 | 94,800 |
Aug 29, 2023 | 44.38 | 44.53 | 43.94 | 44.13 | 43.32 | 68,200 |
Aug 28, 2023 | 43.99 | 44.67 | 43.99 | 44.38 | 43.56 | 92,100 |
Aug 25, 2023 | 44.59 | 44.94 | 43.57 | 43.92 | 43.11 | 43,000 |
Aug 24, 2023 | 43.99 | 44.69 | 43.96 | 44.46 | 43.64 | 87,300 |
Aug 23, 2023 | 43.98 | 44.54 | 43.79 | 44.18 | 43.37 | 85,100 |
Aug 22, 2023 | 45.36 | 45.40 | 44.02 | 44.06 | 43.25 | 93,100 |
Aug 21, 2023 | 45.83 | 45.92 | 45.16 | 45.53 | 44.69 | 115,400 |
Aug 18, 2023 | 45.58 | 46.35 | 45.58 | 45.77 | 44.93 | 136,700 |
Aug 17, 2023 | 46.05 | 46.28 | 45.66 | 45.93 | 45.09 | 58,500 |
Aug 16, 2023 | 46.12 | 46.56 | 45.88 | 45.96 | 45.12 | 98,000 |
Aug 15, 2023 | 46.65 | 47.32 | 46.31 | 46.33 | 45.48 | 145,700 |
Aug 14, 2023 | 47.93 | 47.93 | 47.10 | 47.15 | 46.28 | 101,500 |
Aug 11, 2023 | 48.20 | 48.30 | 47.80 | 48.24 | 47.35 | 104,600 |
Aug 10, 2023 | 49.29 | 49.45 | 47.98 | 48.24 | 47.35 | 180,700 |
Aug 9, 2023 | 48.71 | 49.07 | 48.16 | 49.00 | 48.10 | 168,100 |
Aug 8, 2023 | 48.90 | 48.98 | 47.92 | 48.80 | 47.90 | 107,200 |
Aug 7, 2023 | 49.34 | 49.95 | 49.18 | 49.87 | 48.95 | 92,400 |
Aug 4, 2023 | 0.44 Dividend | |||||
Aug 4, 2023 | 48.96 | 49.39 | 48.56 | 49.26 | 48.35 | 125,700 |
Aug 3, 2023 | 48.82 | 49.35 | 48.32 | 49.04 | 47.71 | 74,200 |
Aug 2, 2023 | 48.36 | 48.91 | 47.98 | 48.86 | 47.53 | 104,700 |
Aug 1, 2023 | 48.80 | 49.20 | 48.14 | 48.96 | 47.63 | 111,900 |
Jul 31, 2023 | 49.02 | 49.57 | 48.62 | 49.19 | 47.85 | 204,200 |
Jul 28, 2023 | 48.84 | 49.61 | 48.47 | 49.27 | 47.93 | 122,100 |
Jul 27, 2023 | 48.98 | 49.12 | 48.25 | 48.73 | 47.40 | 321,700 |
Jul 26, 2023 | 48.57 | 49.22 | 48.23 | 48.68 | 47.36 | 192,000 |
Jul 25, 2023 | 47.76 | 48.81 | 47.67 | 48.21 | 46.90 | 191,500 |
Jul 24, 2023 | 46.29 | 48.03 | 45.90 | 47.76 | 46.46 | 173,800 |
Jul 21, 2023 | 46.12 | 46.44 | 45.45 | 46.18 | 44.92 | 199,900 |
Jul 20, 2023 | 44.72 | 46.14 | 43.37 | 45.93 | 44.68 | 253,200 |
Jul 19, 2023 | 44.46 | 45.26 | 44.01 | 45.22 | 43.99 | 130,700 |
Jul 18, 2023 | 42.98 | 44.36 | 42.98 | 44.32 | 43.11 | 143,000 |
Jul 17, 2023 | 42.20 | 43.49 | 42.08 | 43.01 | 41.84 | 127,600 |
Jul 14, 2023 | 42.61 | 42.68 | 41.77 | 42.39 | 41.24 | 141,300 |
Jul 13, 2023 | 42.05 | 42.48 | 41.92 | 42.36 | 41.21 | 144,700 |
Jul 12, 2023 | 41.54 | 42.18 | 41.51 | 41.70 | 40.57 | 144,200 |
Jul 11, 2023 | 40.62 | 41.19 | 39.84 | 40.77 | 39.66 | 147,000 |
Jul 10, 2023 | 39.56 | 40.67 | 39.56 | 40.63 | 39.53 | 160,900 |
Jul 7, 2023 | 38.91 | 40.35 | 38.91 | 39.81 | 38.73 | 200,500 |
Jul 6, 2023 | 38.75 | 38.95 | 38.10 | 38.87 | 37.81 | 148,900 |
Jul 5, 2023 | 39.13 | 39.40 | 38.28 | 39.23 | 38.16 | 122,100 |
Jul 3, 2023 | 38.42 | 39.32 | 38.35 | 39.13 | 38.07 | 64,500 |
Jun 30, 2023 | 39.31 | 39.31 | 38.30 | 38.30 | 37.26 | 99,000 |
Jun 29, 2023 | 38.86 | 39.73 | 38.86 | 38.98 | 37.92 | 102,000 |
Jun 28, 2023 | 38.70 | 38.86 | 38.13 | 38.72 | 37.67 | 100,600 |
Jun 27, 2023 | 38.98 | 39.46 | 38.29 | 38.70 | 37.65 | 86,600 |
Jun 26, 2023 | 38.95 | 39.75 | 38.71 | 38.75 | 37.70 | 96,300 |
Jun 23, 2023 | 39.11 | 39.74 | 38.55 | 38.94 | 37.88 | 215,700 |
Jun 22, 2023 | 40.35 | 40.57 | 39.15 | 39.63 | 38.55 | 136,600 |
Jun 21, 2023 | 41.03 | 41.17 | 40.54 | 40.57 | 39.47 | 90,300 |
Jun 20, 2023 | 41.53 | 41.53 | 40.83 | 41.09 | 39.97 | 125,400 |
Jun 16, 2023 | 42.52 | 42.52 | 40.95 | 41.73 | 40.60 | 413,900 |
Jun 15, 2023 | 41.28 | 42.32 | 41.18 | 42.23 | 41.08 | 137,500 |
Jun 14, 2023 | 42.64 | 42.73 | 41.14 | 41.33 | 40.21 | 139,000 |
Jun 13, 2023 | 41.68 | 42.73 | 41.68 | 42.61 | 41.45 | 124,000 |
Jun 12, 2023 | 41.77 | 42.70 | 41.06 | 41.38 | 40.25 | 131,500 |
Jun 9, 2023 | 42.38 | 42.61 | 41.61 | 41.80 | 40.66 | 213,800 |
Jun 8, 2023 | 43.18 | 43.58 | 41.63 | 42.37 | 41.22 | 126,300 |
Jun 7, 2023 | 42.17 | 43.72 | 41.48 | 43.29 | 42.11 | 169,200 |
Jun 6, 2023 | 40.15 | 42.47 | 40.15 | 41.76 | 40.62 | 218,400 |
Jun 5, 2023 | 41.13 | 41.19 | 39.72 | 40.29 | 39.19 | 193,600 |
Jun 2, 2023 | 39.28 | 41.43 | 39.28 | 41.23 | 40.11 | 200,900 |
Jun 1, 2023 | 38.10 | 39.31 | 37.88 | 38.80 | 37.74 | 139,100 |
May 31, 2023 | 39.06 | 39.28 | 37.32 | 37.83 | 36.80 | 165,600 |
May 30, 2023 | 39.40 | 39.70 | 38.89 | 39.19 | 38.12 | 103,700 |
May 26, 2023 | 38.85 | 39.56 | 38.71 | 39.33 | 38.26 | 112,900 |
May 25, 2023 | 39.34 | 39.88 | 38.68 | 39.05 | 37.99 | 113,500 |
May 24, 2023 | 39.56 | 39.73 | 38.79 | 39.44 | 38.37 | 163,200 |
May 23, 2023 | 39.46 | 41.01 | 39.19 | 40.04 | 38.95 | 140,800 |
May 22, 2023 | 38.90 | 39.44 | 38.20 | 39.36 | 38.29 | 186,500 |
May 19, 2023 | 40.01 | 41.14 | 37.89 | 38.28 | 37.24 | 192,300 |
May 18, 2023 | 39.24 | 39.74 | 38.26 | 39.55 | 38.47 | 378,700 |
May 17, 2023 | 37.40 | 39.33 | 37.40 | 39.17 | 38.10 | 249,000 |
May 16, 2023 | 37.95 | 38.11 | 36.85 | 36.85 | 35.85 | 170,400 |
May 15, 2023 | 37.59 | 38.25 | 37.59 | 37.77 | 36.74 | 142,700 |
May 12, 2023 | 37.81 | 37.87 | 37.16 | 37.68 | 36.66 | 148,100 |
May 11, 2023 | 37.46 | 38.05 | 36.98 | 37.66 | 36.64 | 159,600 |
May 10, 2023 | 38.42 | 38.72 | 37.34 | 38.07 | 37.03 | 175,800 |
May 9, 2023 | 37.72 | 38.24 | 37.23 | 37.86 | 36.83 | 195,200 |
May 8, 2023 | 38.96 | 38.96 | 37.73 | 37.80 | 36.77 | 279,000 |
May 5, 2023 | 0.42 Dividend | |||||
May 5, 2023 | 38.12 | 39.18 | 37.74 | 38.60 | 37.55 | 277,500 |
May 4, 2023 | 36.69 | 38.22 | 35.52 | 37.73 | 36.30 | 452,700 |
May 3, 2023 | 37.77 | 38.91 | 37.37 | 37.47 | 36.05 | 304,900 |
May 2, 2023 | 39.71 | 40.35 | 37.44 | 37.77 | 36.33 | 278,400 |
May 1, 2023 | 40.40 | 40.50 | 39.41 | 39.86 | 38.34 | 265,000 |
Apr 28, 2023 | 40.16 | 41.26 | 40.16 | 40.51 | 38.97 | 153,000 |
Apr 27, 2023 | 39.62 | 40.59 | 39.62 | 40.10 | 38.58 | 184,600 |
Apr 26, 2023 | 39.48 | 40.00 | 39.05 | 39.62 | 38.11 | 180,100 |
Apr 25, 2023 | 40.65 | 41.69 | 39.42 | 39.56 | 38.06 | 204,400 |
Apr 24, 2023 | 40.92 | 41.42 | 40.75 | 40.99 | 39.43 | 244,300 |
Apr 21, 2023 | 40.96 | 41.23 | 40.44 | 40.96 | 39.40 | 159,500 |
Apr 20, 2023 | 40.93 | 41.53 | 40.41 | 41.16 | 39.60 | 238,500 |
Related Tickers
SRCE 1st Source Corporation
50.01
+4.27%
BCML BayCom Corp
20.02
+0.55%
FCBC First Community Bankshares, Inc.
33.10
+3.70%
BOTJ Bank of the James Financial Group, Inc.
9.92
+1.43%
HMNF HMN Financial, Inc.
19.75
0.00%
CALB California BanCorp
21.42
-0.14%
BMRC Bank of Marin Bancorp
15.52
+2.31%
OVLY Oak Valley Bancorp
24.30
+4.38%
BFC Bank First Corporation
78.50
+3.55%
MBCN Middlefield Banc Corp.
22.29
+0.68%