Italia markets open in 7 minutes

Westamerica Bancorporation (WABC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,49+0,16 (+0,32%)
Alla chiusura: 04:00PM EDT
49,50 +0,01 (+0,02%)
Dopo ore: 06:53PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202448,8949,6048,6649,4949,4958.900
07 mag 202449,4849,6549,2849,3349,33102.200
06 mag 202449,3449,7149,2649,3249,32120.900
03 mag 202448,8349,3448,3449,2849,2896.900
03 mag 20240.44 Dividendo
02 mag 202447,9348,7347,8248,5648,1285.300
01 mag 202446,7048,2946,7047,6747,24101.100
30 apr 202446,9447,2546,5346,5546,1383.000
29 apr 202447,7847,7947,3247,4747,0486.300
26 apr 202447,2447,8147,2447,4447,01151.500
25 apr 202447,4147,6746,7347,2146,78126.800
24 apr 202447,3147,9747,1247,8647,43139.600
23 apr 202447,3348,2047,3347,7647,33129.000
22 apr 202446,6247,4546,5047,3746,94167.800
19 apr 202445,1946,8245,1146,7846,36169.100
18 apr 202445,2146,4745,2145,5545,14179.700
17 apr 202445,3245,9945,3245,5045,09111.800
16 apr 202446,0646,0745,2145,6245,21118.800
15 apr 202446,7447,2045,9646,4546,0381.200
12 apr 202446,7647,1846,4346,6246,2064.800
11 apr 202446,8847,3146,5447,1046,6796.600
10 apr 202447,6847,6846,1646,8246,40166.300
09 apr 202448,5148,9448,4048,8048,3677.200
08 apr 202447,7348,5047,7348,2347,7971.100
05 apr 202447,1747,8047,0547,5347,10119.500
04 apr 202447,9848,4647,2647,3946,96240.300
03 apr 202446,9147,6046,9147,5047,07139.200
02 apr 202447,3947,5746,5747,3246,89139.500
01 apr 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 gen 202449,0749,4247,5747,7246,84167.700
30 gen 202449,2250,3549,0949,4048,49137.600
29 gen 202448,2449,1848,0249,1848,28269.800
26 gen 202448,3948,6447,4748,1547,27200.100
25 gen 202449,9550,0047,0847,8146,93418.500
24 gen 202449,4950,6648,9549,7048,79319.600
23 gen 202452,1952,1949,0649,4948,58316.100
22 gen 202450,6051,7749,6651,6350,68417.000
19 gen 202452,1152,1148,2549,7948,88367.900
18 gen 202453,0053,0052,0552,1151,15139.200
17 gen 202452,8153,6252,5152,8851,91203.300
16 gen 202453,8054,0352,9153,2652,28150.900
12 gen 202455,0255,2453,7554,3953,39126.300
11 gen 202455,0555,3553,2854,4953,49207.900
10 gen 202454,7655,3554,5855,3354,3295.900
09 gen 202454,8955,1554,6355,0154,00123.500
08 gen 202454,7256,3254,6955,5854,5674.500
05 gen 202455,0255,9454,7054,9453,93127.200
04 gen 202454,7655,6354,7655,5054,4889.200
03 gen 202456,0956,2554,4654,5653,56117.900
02 gen 202456,0157,0956,0156,3155,2882.000
29 dic 202357,0357,2656,2256,4155,3879.500
28 dic 202356,8057,2856,6357,2156,1691.700
27 dic 202357,1057,2656,7757,0155,9660.500
26 dic 202356,7457,2356,4956,9655,9277.600
22 dic 202356,2656,6855,8156,3555,3279.400
21 dic 202356,2456,2455,4356,0755,0480.900
20 dic 202356,5257,9655,7355,7354,71195.000
19 dic 202356,5256,9455,9356,4855,44191.100
18 dic 202356,8856,8855,9156,3455,31165.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...