Westamerica Bancorporation（WABC）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	61.43	62.90	61.06	61.28	+0.62%	245,500
2026-10-15	59.21	61.10	58.99	60.90	+3.75%	310,500
2026-10-14	57.94	58.96	57.86	58.70	+0.12%	206,400
2026-10-13	59.32	59.56	58.27	58.63	-0.68%	135,100
2026-10-12	58.58	59.40	58.58	59.03	+0.63%	129,100
2026-10-09	59.44	59.57	58.66	58.66	-1.56%	163,900
2026-10-08	58.41	59.80	58.02	59.59	+2.20%	256,800
2026-10-07	58.19	58.71	57.82	58.31	-0.72%	184,800
2026-10-06	59.36	59.70	58.64	58.73	-0.56%	148,500
2026-10-05	59.66	59.67	58.95	59.06	-0.91%	172,800
2026-10-02	59.57	60.19	59.27	59.60	+0.81%	140,700
2026-10-01	58.22	59.12	57.39	59.12	+1.37%	217,500
2026-09-30	58.41	58.71	57.85	58.32	-0.09%	247,000
2026-09-29	59.24	59.73	58.22	58.37	-1.70%	247,100
2026-09-28	60.59	60.65	59.22	59.38	-2.13%	275,300
2026-09-25	60.07	60.72	59.85	60.67	+1.37%	476,100
2026-09-24	59.44	59.91	59.14	59.85	+1.05%	175,300
2026-09-23	59.13	59.43	58.91	59.23	+0.32%	202,700
2026-09-22	59.73	60.70	58.84	59.04	-0.74%	234,100
2026-09-21	60.71	61.00	59.42	59.48	-2.01%	231,200
2026-09-18	59.93	60.78	59.58	60.70	+0.63%	1,075,100
2026-09-17	60.22	60.79	59.11	60.32	+1.09%	288,300
2026-09-16	60.10	60.49	59.11	59.67	-0.72%	306,200
2026-09-15	59.96	60.60	58.91	60.10	+0.25%	200,200
2026-09-14	59.00	59.98	59.00	59.95	+1.46%	239,600
2026-09-11	59.59	59.59	58.59	59.09	-0.03%	195,800
2026-09-10	58.23	59.16	57.88	59.11	+1.44%	171,500
2026-09-09	58.08	58.58	57.90	58.27	-0.31%	154,200
2026-09-08	59.12	59.33	58.28	58.45	-1.58%	183,900
2026-09-04	58.81	59.51	58.81	59.39	+0.52%	90,000
2026-09-03	59.29	59.71	58.92	59.08	+0.27%	159,700
2026-09-02	58.30	59.16	58.28	58.92	+1.29%	112,500
2026-09-01	57.90	58.56	57.64	58.17	+0.21%	184,400
2026-08-31	58.08	58.23	57.59	58.05	-0.03%	124,300
2026-08-28	58.18	58.70	57.74	58.07	-0.27%	102,700
2026-08-27	57.76	58.44	57.51	58.23	+0.15%	111,400
2026-08-26	58.12	58.51	57.66	58.14	+0.38%	107,100
2026-08-25	58.37	58.73	55.22	57.92	-0.70%	138,400
2026-08-24	58.39	58.93	58.08	58.33	-0.24%	96,700
2026-08-21	58.75	58.96	57.96	58.47	+0.21%	111,000
2026-08-20	57.91	58.43	57.29	58.35	+0.43%	99,800
2026-08-19	59.35	60.22	58.05	58.10	-1.84%	129,800
2026-08-18	59.59	59.94	58.87	59.19	-0.52%	125,800
2026-08-17	59.74	60.30	59.34	59.50	-0.63%	111,600
2026-08-14	59.86	60.73	59.61	59.88	-0.08%	115,700
2026-08-13	59.95	60.29	59.63	59.93	+0.64%	103,900
2026-08-12	58.98	59.87	58.70	59.55	+1.21%	139,600
2026-08-11	58.69	59.22	58.61	58.84	+0.51%	134,200
2026-08-10	58.90	59.30	58.27	58.54	-1.00%	87,600
2026-08-07	59.50	59.85	59.05	59.13	-0.90%	122,900
2026-08-06	60.50	60.75	59.61	59.67	-0.73%	102,800
2026-08-05	60.62	60.70	59.79	60.11	-0.51%	150,800
2026-08-04	60.34	61.16	60.05	60.42	+0.17%	142,100
2026-08-03	60.18	61.81	60.06	60.32	+0.28%	157,200
2026-07-31	59.81	60.23	59.31	60.15	+0.42%	139,100
2026-07-30	60.60	60.86	59.83	59.90	-0.76%	92,500
2026-07-29	60.22	60.99	59.93	60.36	-0.26%	132,500
2026-07-28	60.41	61.10	60.32	60.52	+0.83%	116,900
2026-07-27	60.79	61.12	59.63	60.02	-0.78%	149,000
2026-07-24	60.52	61.17	59.93	60.49	+0.30%	194,000
2026-07-23	59.56	60.39	58.93	60.31	+0.18%	214,400
2026-07-22	60.49	60.58	59.68	60.20	-0.68%	180,200
2026-07-21	61.12	61.63	59.31	60.61	-1.29%	213,900
2026-07-20	60.98	61.93	60.88	61.40	+0.07%	350,800
2026-07-17	62.59	63.61	56.37	61.36	-1.76%	371,800
2026-07-16	59.26	62.53	59.25	62.46	+5.83%	358,900
2026-07-15	58.62	59.59	58.51	59.02	+0.68%	159,900
2026-07-14	58.72	59.29	57.84	58.62	+0.00%	210,700
2026-07-13	58.50	59.19	58.20	58.62	+0.46%	195,600
2026-07-10	58.40	59.07	58.12	58.35	-0.09%	162,100
2026-07-09	58.00	58.86	57.83	58.40	+1.30%	200,400
2026-07-08	58.69	58.72	57.38	57.65	-1.91%	200,400
2026-07-07	59.31	59.63	58.77	58.77	-0.91%	127,400
2026-07-06	59.50	59.72	58.81	59.31	-0.34%	181,300
2026-07-02	60.39	60.54	59.19	59.51	-0.95%	188,300
2026-07-01	58.89	60.27	58.47	60.08	+2.40%	344,300
2026-06-30	58.48	59.05	58.27	58.67	+0.32%	182,200
2026-06-29	58.61	58.76	58.11	58.48	-0.63%	264,900
2026-06-26	59.22	59.46	58.43	58.85	-0.15%	433,700
2026-06-25	59.25	59.66	58.80	58.94	-0.36%	210,700
2026-06-24	58.80	59.64	58.60	59.15	+0.63%	290,000
2026-06-23	58.24	58.97	58.18	58.78	+1.12%	175,600
2026-06-22	57.73	58.37	57.73	58.13	+0.69%	205,900
2026-06-18	58.64	59.25	57.38	57.73	-0.05%	682,200
2026-06-17	57.94	58.52	57.23	57.76	-0.36%	313,600
2026-06-16	58.01	58.66	57.37	57.97	+0.57%	242,900
2026-06-15	58.45	59.00	57.39	57.64	-0.88%	297,300
2026-06-12	57.73	58.48	56.82	58.15	+1.18%	214,800
2026-06-11	57.09	58.04	56.75	57.47	+0.90%	215,100
2026-06-10	56.89	57.21	56.76	56.96	+0.76%	106,300
2026-06-09	56.68	57.92	56.50	56.53	+0.05%	113,300
2026-06-08	56.77	57.53	55.78	56.50	-0.14%	101,400
2026-06-05	56.12	57.00	56.12	56.58	+0.46%	115,600
2026-06-04	55.50	56.37	54.57	56.32	+2.44%	144,900
2026-06-03	55.52	55.66	54.90	54.98	-1.49%	167,400
2026-06-02	54.91	55.97	54.81	55.81	+1.20%	127,100
2026-06-01	55.26	55.88	54.67	55.15	-0.61%	144,500
2026-05-29	55.23	55.61	54.29	55.49	+0.25%	148,100
2026-05-28	55.62	55.62	54.93	55.35	-0.49%	106,700
2026-05-27	56.16	56.36	55.36	55.62	-0.71%	153,500
2026-05-26	55.48	56.24	55.36	56.02	+1.19%	167,000
2026-05-22	55.62	55.70	55.08	55.36	-0.20%	152,900
2026-05-21	55.06	55.54	54.22	55.47	+0.04%	172,300
2026-05-20	54.66	55.69	54.51	55.45	+1.45%	198,600
2026-05-19	54.60	55.23	54.14	54.66	+0.04%	216,000
2026-05-18	53.97	55.33	53.97	54.64	+1.60%	173,800
2026-05-15	54.10	54.42	53.54	53.78	-0.74%	266,200
2026-05-14	54.15	54.80	53.93	54.18	+0.61%	218,900
2026-05-13	53.77	54.37	53.61	53.85	-0.20%	187,800
2026-05-12	54.19	54.33	53.41	53.96	-0.42%	102,800
2026-05-11	55.00	55.00	54.14	54.19	-1.20%	155,300
2026-05-08	54.76	55.21	54.62	54.85	-0.02%	107,700
2026-05-07	54.72	55.21	54.70	54.86	+0.35%	84,800
2026-05-06	54.99	55.40	54.59	54.67	-0.15%	122,600
2026-05-05	54.26	54.95	53.84	54.75	+0.92%	137,800
2026-05-04	54.48	54.83	54.02	54.25	-1.83%	179,700
2026-05-01	54.83	55.44	54.47	55.26	+0.80%	162,000
2026-04-30	54.46	55.46	54.46	54.82	-0.02%	139,600
2026-04-29	54.81	55.10	54.67	54.83	-0.42%	195,600
2026-04-28	55.30	55.74	54.69	55.06	+0.31%	138,100
2026-04-27	55.30	56.00	54.86	54.89	-0.24%	130,000
2026-04-24	54.65	55.09	53.73	55.02	+0.68%	203,200
2026-04-23	54.10	54.73	53.86	54.65	+1.37%	186,800
2026-04-22	53.51	54.08	53.21	53.91	+0.84%	200,900
2026-04-21	52.75	53.88	52.75	53.46	+1.04%	287,800
2026-04-20	53.72	54.12	52.31	52.91	-2.15%	491,400
2026-04-17	54.78	56.22	52.04	54.07	+0.67%	224,000
2026-04-16	53.02	53.96	51.18	53.71	+0.77%	277,300
2026-04-15	53.43	53.60	52.71	53.30	-0.50%	133,000
2026-04-14	53.72	53.88	52.49	53.57	-0.56%	172,000
2026-04-13	53.75	53.90	53.25	53.87	+0.09%	127,200
2026-04-10	54.16	54.23	53.47	53.82	-0.98%	154,400
2026-04-09	53.38	54.71	53.26	54.35	+1.21%	137,000
2026-04-08	53.51	54.03	53.51	53.70	+2.05%	185,200
2026-04-07	52.28	52.73	51.97	52.62	+0.46%	124,700
2026-04-06	51.63	52.39	51.47	52.38	+1.06%	136,100
2026-04-02	51.36	52.06	51.17	51.83	-0.27%	112,400
2026-04-01	52.20	52.88	51.95	51.97	-0.35%	192,100
2026-03-31	51.96	52.23	51.50	52.15	+1.42%	253,700
2026-03-30	51.53	51.73	51.17	51.42	+0.49%	218,700
2026-03-27	51.17	51.57	50.85	51.17	-0.58%	200,900
2026-03-26	51.21	51.57	50.95	51.47	+0.00%	154,700
2026-03-25	51.49	52.04	51.14	51.47	+0.39%	188,400
2026-03-24	50.21	51.79	50.21	51.27	+1.32%	202,800
2026-03-23	50.67	51.29	50.11	50.60	+2.00%	310,300
2026-03-20	50.46	50.57	49.54	49.61	-1.53%	927,000
2026-03-19	49.82	50.57	49.00	50.38	+0.92%	296,000
2026-03-18	49.89	50.29	49.62	49.92	-0.78%	239,200
2026-03-17	51.02	51.48	50.05	50.31	-1.00%	220,900
2026-03-16	50.57	50.95	50.04	50.82	+0.99%	164,600
2026-03-13	50.44	50.50	49.60	50.32	+0.50%	137,800
2026-03-12	49.58	50.23	49.25	50.07	+0.26%	153,300
2026-03-11	49.93	50.13	49.52	49.94	-0.32%	163,200
2026-03-10	49.95	50.86	49.63	50.10	+0.24%	213,700
2026-03-09	49.47	50.22	48.56	49.98	-0.40%	234,700
2026-03-06	49.77	50.25	47.96	50.18	-1.20%	215,200
2026-03-05	51.05	51.13	50.53	50.79	-1.11%	211,200
2026-03-04	51.57	51.89	51.07	51.36	+0.25%	179,800
2026-03-03	50.35	51.53	49.99	51.23	+0.23%	192,400
2026-03-02	50.16	51.48	49.73	51.11	+0.91%	148,500
2026-02-27	51.53	51.53	50.27	50.65	-3.08%	203,800
2026-02-26	52.80	53.48	52.02	52.26	-0.53%	249,900
2026-02-25	51.79	52.66	51.51	52.54	+2.08%	124,500
2026-02-24	51.35	51.54	50.16	51.47	+0.35%	149,300
2026-02-23	53.06	53.22	51.01	51.29	-3.37%	248,000
2026-02-20	52.64	53.37	52.02	53.08	+0.84%	165,000
2026-02-19	51.93	52.71	50.44	52.64	+0.82%	123,300
2026-02-18	52.46	53.36	52.10	52.21	-0.80%	167,800
2026-02-17	52.21	52.91	51.50	52.63	+0.80%	146,800
2026-02-13	52.03	52.66	51.36	52.21	+0.10%	185,000
2026-02-12	52.10	52.58	51.29	52.16	+0.60%	144,500
2026-02-11	52.19	52.19	51.55	51.85	-0.13%	150,600
2026-02-10	51.82	52.87	51.29	51.92	-0.21%	198,000
2026-02-09	52.30	52.88	51.94	52.03	-0.86%	116,100
2026-02-06	52.54	53.36	52.27	52.48	+0.31%	166,000
2026-02-05	51.70	52.34	51.30	52.32	+1.57%	156,000
2026-02-04	51.28	52.73	50.79	51.51	+0.74%	200,900
2026-02-03	51.02	51.75	50.77	51.13	-0.04%	120,600
2026-02-02	50.39	51.23	49.62	51.15	+1.13%	128,800
2026-01-30	50.12	50.91	50.05	50.58	+0.34%	155,300
2026-01-29	49.79	50.73	49.46	50.41	+0.90%	149,100
2026-01-28	50.17	50.87	49.69	49.96	-0.26%	175,800
2026-01-27	49.87	50.30	48.94	50.09	+0.36%	112,300
2026-01-26	49.70	50.91	49.32	49.91	+0.10%	147,000
2026-01-23	50.91	51.46	49.74	49.86	-2.71%	209,800
2026-01-22	51.15	52.35	51.08	51.25	+0.20%	108,200
2026-01-21	50.28	51.30	49.79	51.15	+2.59%	129,400
2026-01-20	49.63	50.42	49.63	49.86	+0.00%	181,200
2026-01-16	50.67	51.50	49.60	49.86	-2.04%	167,000
2026-01-15	48.70	51.05	48.49	50.90	+4.91%	305,000
2026-01-14	48.36	48.98	48.04	48.52	+0.31%	134,900
2026-01-13	48.69	48.79	48.00	48.37	-0.66%	136,000
2026-01-12	48.25	50.36	48.00	48.69	+0.33%	111,300
2026-01-09	49.04	49.52	48.43	48.53	-1.06%	96,000
2026-01-08	47.78	49.19	47.78	49.05	+2.17%	116,000
2026-01-07	48.68	48.68	47.34	48.01	-1.05%	126,200
2026-01-06	49.06	51.82	48.43	48.52	-1.48%	112,800
2026-01-05	47.79	49.61	47.58	49.25	+2.97%	209,300
2026-01-02	47.83	47.89	46.54	47.83	+0.00%	128,700
2025-12-31	48.45	48.60	47.66	47.83	-1.48%	114,500
2025-12-30	48.84	49.21	48.48	48.55	-0.88%	114,000
2025-12-29	49.17	50.15	48.80	48.98	-0.29%	103,200
2025-12-26	48.71	49.33	48.71	49.12	+0.51%	110,000
2025-12-24	49.25	49.78	48.75	48.87	-0.59%	58,200
2025-12-23	49.41	50.07	49.09	49.16	-0.93%	103,300
2025-12-22	49.98	50.58	49.40	49.62	-0.72%	168,400
2025-12-19	50.53	51.28	49.68	49.98	-1.77%	522,000
2025-12-18	50.00	51.32	49.43	50.88	+2.33%	215,500
2025-12-17	49.11	49.92	49.11	49.72	+0.95%	106,900
2025-12-16	49.37	49.50	49.04	49.25	-0.06%	114,100
2025-12-15	49.14	49.69	48.97	49.28	+0.59%	111,300
2025-12-12	49.08	49.23	48.47	48.99	+0.39%	108,400
2025-12-11	48.93	49.50	48.68	48.80	-0.06%	136,400
2025-12-10	47.42	48.99	46.93	48.83	+3.23%	148,600
2025-12-09	48.07	48.67	47.18	47.30	-1.77%	142,500
2025-12-08	47.78	48.51	47.29	48.15	+1.18%	90,400
2025-12-05	47.90	48.08	47.55	47.59	-1.16%	90,700
2025-12-04	48.48	48.77	47.98	48.15	-1.29%	81,400
2025-12-03	48.16	48.91	47.71	48.78	+1.63%	70,600
2025-12-02	48.70	48.90	47.89	48.00	-1.13%	86,000
2025-12-01	47.65	48.71	47.60	48.55	+1.19%	121,800
2025-11-28	48.68	48.68	47.89	47.98	-0.85%	46,300
2025-11-26	48.95	50.04	47.41	48.39	-1.53%	272,600
2025-11-25	47.73	49.31	47.68	49.14	+3.47%	158,400
2025-11-24	47.45	47.60	47.02	47.49	-0.34%	165,600
2025-11-21	46.50	47.90	46.50	47.65	+2.56%	115,100
2025-11-20	47.09	47.32	46.35	46.46	-0.19%	72,900
2025-11-19	46.50	47.48	46.24	46.55	-0.11%	73,900
2025-11-18	46.35	46.95	46.35	46.60	+0.39%	122,800
2025-11-17	47.90	48.99	46.23	46.42	-3.25%	118,100
2025-11-14	47.94	48.28	47.35	47.98	-0.37%	137,700
2025-11-13	48.09	48.64	47.94	48.16	-0.35%	112,800
2025-11-12	48.26	48.93	48.00	48.33	-0.10%	148,700
2025-11-11	48.31	48.66	47.57	48.38	+0.23%	88,900
2025-11-10	48.10	48.55	47.75	48.27	+0.60%	92,800
2025-11-07	47.20	47.99	46.94	47.98	+1.65%	100,600
2025-11-06	47.32	47.66	47.05	47.20	-0.80%	118,600
2025-11-05	47.14	47.79	47.01	47.58	+0.74%	116,800
2025-11-04	46.92	47.34	46.60	47.23	+0.17%	111,700
2025-11-03	47.75	47.75	46.60	47.15	-1.05%	176,700
2025-10-31	48.01	48.04	47.20	47.65	-0.60%	150,300
2025-10-30	47.56	48.45	47.56	47.94	+0.40%	127,800
2025-10-29	48.36	48.72	47.45	47.75	-1.73%	183,700
2025-10-28	48.38	48.76	47.87	48.59	+0.31%	130,500
2025-10-27	48.55	48.66	48.19	48.44	+0.10%	144,900
2025-10-24	47.55	48.53	47.00	48.39	+2.46%	107,300
2025-10-23	47.38	47.49	46.70	47.23	-0.55%	256,500
2025-10-22	47.28	47.90	47.10	47.49	+0.40%	154,100
2025-10-21	46.71	47.44	46.42	47.30	+1.11%	92,300
2025-10-20	46.85	47.80	46.57	46.78	+0.28%	134,900

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+4.13%）。最弱月份：10月（-4.64%）。基于2年每日数据（2025–2026）。

1月+3.08%
2月+1.40%
3月-0.06%
4月+1.45%
5月-0.51%
6月+4.13%
7月-2.26%
8月+0.96%
9月+0.33%
10月-4.64%
11月+1.76%
12月-1.48%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Westamerica Bancorporation（WABC）最新收盘价是多少？

2026-10-16 收于 61.28，来自Closelook数据湖的每日价格记录。

WABC 的52周最高价和最低价是多少？

过去52周最高 63.61、最低 44.93（截至 2026-10-16）。

Westamerica Bancorporation 历史上最强和最弱的月份是哪个？

历史上，WABC 最强的日历月份是6月（平均 +4.13%），最弱的是10月（平均 -4.64%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。