5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
+3.01%
3 MONTH PERFORMANCE
-8.26%
6 MONTH PERFORMANCE
+2.64%
YEAR-TO-DATE PERFORMANCE
-2.21%
1 YEAR PERFORMANCE
+8.39%
Westamerica Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $49.97 | $50.01 (0.08%) | $50.44 | $49.96 | 133,857 | $1.34 B |
| 03/12/2025 | $49.88 | $49.74 (-0.28%) | $50.14 | $49.37 | 140,372 | $1.33 B |
| 03/11/2025 | $49.60 | $49.65 (0.1%) | $50.14 | $49.38 | 221,220 | $1.33 B |
| 03/10/2025 | $50.89 | $49.44 (-2.85%) | $51.39 | $49.20 | 252,000 | $1.32 B |
| 03/07/2025 | $50.67 | $50.79 (0.24%) | $51.35 | $50.28 | 138,300 | $1.36 B |
| 03/06/2025 | $50.04 | $50.78 (1.48%) | $50.84 | $49.64 | 212,838 | $1.36 B |
| 03/05/2025 | $50.38 | $50.30 (-0.16%) | $50.97 | $49.62 | 260,900 | $1.34 B |
| 03/04/2025 | $51.34 | $50.20 (-2.22%) | $51.34 | $50.14 | 165,839 | $1.34 B |
| 03/03/2025 | $51.98 | $51.74 (-0.46%) | $52.84 | $51.42 | 136,031 | $1.38 B |
| 02/28/2025 | $51.80 | $52.12 (0.62%) | $52.24 | $51.40 | 177,131 | $1.39 B |
| 02/27/2025 | $49.94 | $51.62 (3.36%) | $51.78 | $49.77 | 215,421 | $1.38 B |
| 02/26/2025 | $49.85 | $50.14 (0.58%) | $50.20 | $49.45 | 122,300 | $1.34 B |
| 02/25/2025 | $49.70 | $49.89 (0.38%) | $50.49 | $49.60 | 111,348 | $1.33 B |
| 02/24/2025 | $49.57 | $49.41 (-0.32%) | $49.94 | $49.34 | 131,400 | $1.32 B |
| 02/21/2025 | $50.54 | $49.20 (-2.65%) | $50.59 | $49.18 | 132,300 | $1.31 B |
| 02/20/2025 | $49.69 | $50.03 (0.68%) | $50.25 | $49.01 | 121,204 | $1.34 B |
| 02/19/2025 | $49.69 | $49.90 (0.42%) | $50.29 | $49.59 | 109,943 | $1.33 B |
| 02/18/2025 | $50.00 | $50.21 (0.42%) | $50.50 | $49.73 | 97,000 | $1.34 B |
| 02/14/2025 | $49.84 | $49.96 (0.24%) | $50.63 | $49.69 | 84,700 | $1.33 B |
| 02/13/2025 | $49.66 | $49.80 (0.28%) | $50.09 | $49.26 | 114,722 | $1.33 B |
| 02/12/2025 | $49.97 | $49.35 (-1.24%) | $50.29 | $49.34 | 106,300 | $1.32 B |
| 02/11/2025 | $49.91 | $50.86 (1.9%) | $51.23 | $49.91 | 147,938 | $1.36 B |
| 02/10/2025 | $51.08 | $50.42 (-1.29%) | $51.08 | $50.23 | 117,901 | $1.35 B |
| 02/07/2025 | $51.41 | $50.91 (-0.97%) | $51.54 | $49.63 | 106,525 | $1.36 B |
| 02/06/2025 | $51.61 | $51.68 (0.14%) | $51.88 | $51.28 | 67,000 | $1.38 B |
| 02/05/2025 | $51.53 | $51.45 (-0.16%) | $51.62 | $51.01 | 69,624 | $1.37 B |
| 02/04/2025 | $50.07 | $51.38 (2.62%) | $51.40 | $50.07 | 104,600 | $1.37 B |
| 02/03/2025 | $50.17 | $50.22 (0.1%) | $50.91 | $49.72 | 127,200 | $1.34 B |
| 01/31/2025 | $51.68 | $51.76 (0.15%) | $52.30 | $51.29 | 94,310 | $1.38 B |
| 01/30/2025 | $52.02 | $51.78 (-0.46%) | $52.36 | $51.37 | 96,830 | $1.38 B |
| 01/29/2025 | $51.76 | $51.59 (-0.33%) | $52.51 | $51.17 | 73,400 | $1.38 B |
| 01/28/2025 | $52.25 | $52.04 (-0.4%) | $52.68 | $51.52 | 94,100 | $1.39 B |
| 01/27/2025 | $51.70 | $52.43 (1.41%) | $52.85 | $51.64 | 184,300 | $1.40 B |
| 01/24/2025 | $51.62 | $51.81 (0.37%) | $51.86 | $50.91 | 88,822 | $1.38 B |
| 01/23/2025 | $51.48 | $51.44 (-0.08%) | $52.09 | $51.08 | 109,100 | $1.37 B |
| 01/22/2025 | $52.08 | $51.58 (-0.96%) | $52.27 | $51.25 | 142,938 | $1.38 B |
| 01/21/2025 | $52.91 | $52.30 (-1.15%) | $53.86 | $52.27 | 125,011 | $1.40 B |
| 01/17/2025 | $51.56 | $52.41 (1.65%) | $52.73 | $51.25 | 139,829 | $1.40 B |
| 01/16/2025 | $51.88 | $51.36 (-1%) | $52.07 | $50.89 | 149,400 | $1.37 B |
| 01/15/2025 | $52.92 | $51.91 (-1.91%) | $53.18 | $51.34 | 94,424 | $1.39 B |
| 01/14/2025 | $50.29 | $51.47 (2.35%) | $51.47 | $50.09 | 94,800 | $1.37 B |
| 01/13/2025 | $48.62 | $49.72 (2.26%) | $49.83 | $48.62 | 152,700 | $1.33 B |
| 01/10/2025 | $50.07 | $49.12 (-1.9%) | $50.14 | $48.68 | 110,800 | $1.31 B |
| 01/08/2025 | $50.28 | $50.96 (1.35%) | $51.18 | $49.80 | 91,742 | $1.36 B |
| 01/07/2025 | $51.25 | $50.80 (-0.88%) | $51.82 | $50.16 | 140,800 | $1.36 B |
| 01/06/2025 | $52.10 | $51.30 (-1.54%) | $52.60 | $51.16 | 103,300 | $1.37 B |
| 01/03/2025 | $51.69 | $52.07 (0.74%) | $52.33 | $50.93 | 89,406 | $1.39 B |
| 01/02/2025 | $52.73 | $51.55 (-2.24%) | $53.39 | $51.46 | 101,313 | $1.38 B |
| 12/31/2024 | $52.69 | $52.46 (-0.44%) | $53.17 | $52.26 | 76,417 | $1.40 B |
| 12/30/2024 | $52.26 | $52.55 (0.55%) | $52.74 | $51.87 | 116,400 | $1.40 B |
| 12/27/2024 | $52.75 | $52.51 (-0.45%) | $53.20 | $51.65 | 85,520 | $1.40 B |
| 12/26/2024 | $52.25 | $53.05 (1.53%) | $53.22 | $52.07 | 91,300 | $1.42 B |
| 12/24/2024 | $52.25 | $52.54 (0.56%) | $52.76 | $51.94 | 42,100 | $1.40 B |
| 12/23/2024 | $51.73 | $52.33 (1.16%) | $52.45 | $51.63 | 131,300 | $1.40 B |
| 12/20/2024 | $50.83 | $51.73 (1.77%) | $52.53 | $50.83 | 419,528 | $1.38 B |
| 12/19/2024 | $52.59 | $51.42 (-2.22%) | $55.12 | $51.20 | 180,600 | $1.37 B |
| 12/18/2024 | $55.44 | $52.26 (-5.74%) | $55.72 | $51.86 | 162,016 | $1.39 B |
| 12/17/2024 | $56.11 | $55.19 (-1.64%) | $56.24 | $55.14 | 97,200 | $1.47 B |
| 12/16/2024 | $55.83 | $56.46 (1.13%) | $56.49 | $55.45 | 92,700 | $1.51 B |
| 12/13/2024 | $56.12 | $55.92 (-0.36%) | $56.37 | $55.19 | 72,440 | $1.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
