5 DAY PERFORMANCE
-13.42%
1 MONTH PERFORMANCE
-9.72%
3 MONTH PERFORMANCE
-1.23%
6 MONTH PERFORMANCE
+1.67%
YEAR-TO-DATE PERFORMANCE
+4.50%
1 YEAR PERFORMANCE
+4.98%
Westamerica Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $57.73 | $58.13 (0.69%) | $58.37 | $57.73 | 206.00 K | $1.41 B |
| 06/18/2026 | $58.64 | $57.73 (-1.55%) | $59.25 | $57.38 | 682.20 K | $1.40 B |
| 06/17/2026 | $57.94 | $57.76 (-0.31%) | $58.52 | $57.23 | 313.62 K | $1.40 B |
| 06/16/2026 | $58.01 | $57.97 (-0.07%) | $58.66 | $57.37 | 242.90 K | $1.41 B |
| 06/15/2026 | $58.45 | $57.64 (-1.39%) | $59.00 | $57.39 | 297.31 K | $1.40 B |
| 06/12/2026 | $57.73 | $58.15 (0.73%) | $58.48 | $56.82 | 214.83 K | $1.41 B |
| 06/11/2026 | $57.09 | $57.47 (0.67%) | $58.04 | $56.75 | 215.12 K | $1.40 B |
| 06/10/2026 | $56.89 | $56.96 (0.12%) | $57.21 | $56.76 | 106.31 K | $1.38 B |
| 06/09/2026 | $56.68 | $56.53 (-0.26%) | $57.92 | $56.50 | 113.34 K | $1.37 B |
| 06/08/2026 | $56.77 | $56.50 (-0.48%) | $57.53 | $55.78 | 101.40 K | $1.37 B |
| 06/05/2026 | $56.12 | $56.58 (0.82%) | $57.00 | $56.12 | 115.62 K | $1.38 B |
| 06/04/2026 | $55.50 | $56.32 (1.48%) | $56.37 | $54.57 | 144.92 K | $1.37 B |
| 06/03/2026 | $55.52 | $54.98 (-0.97%) | $55.66 | $54.90 | 167.41 K | $1.34 B |
| 06/02/2026 | $54.91 | $55.81 (1.64%) | $55.97 | $54.81 | 127.10 K | $1.36 B |
| 06/01/2026 | $55.26 | $55.15 (-0.2%) | $55.88 | $54.67 | 144.50 K | $1.34 B |
| 05/29/2026 | $55.23 | $55.49 (0.47%) | $55.61 | $54.29 | 148.10 K | $1.35 B |
| 05/28/2026 | $55.62 | $55.35 (-0.49%) | $55.62 | $54.93 | 106.88 K | $1.35 B |
| 05/27/2026 | $56.16 | $55.62 (-0.96%) | $56.36 | $55.36 | 153.50 K | $1.35 B |
| 05/26/2026 | $55.48 | $56.02 (0.97%) | $56.24 | $55.36 | 167.00 K | $1.36 B |
| 05/22/2026 | $55.62 | $55.36 (-0.47%) | $55.70 | $55.08 | 152.90 K | $1.35 B |
| 05/21/2026 | $55.06 | $55.47 (0.74%) | $55.54 | $54.22 | 172.30 K | $1.35 B |
| 05/20/2026 | $54.66 | $55.45 (1.45%) | $55.69 | $54.51 | 198.60 K | $1.35 B |
| 05/19/2026 | $54.60 | $54.66 (0.11%) | $55.23 | $54.14 | 216.03 K | $1.33 B |
| 05/18/2026 | $53.97 | $54.64 (1.24%) | $55.33 | $53.97 | 173.80 K | $1.33 B |
| 05/15/2026 | $54.10 | $53.78 (-0.59%) | $54.42 | $53.54 | 266.25 K | $1.31 B |
| 05/14/2026 | $54.15 | $54.18 (0.06%) | $54.80 | $53.93 | 218.90 K | $1.32 B |
| 05/13/2026 | $53.77 | $53.85 (0.15%) | $54.37 | $53.61 | 187.80 K | $1.31 B |
| 05/12/2026 | $54.19 | $53.96 (-0.42%) | $54.33 | $53.41 | 102.82 K | $1.31 B |
| 05/11/2026 | $55.00 | $54.19 (-1.47%) | $55.00 | $54.14 | 155.31 K | $1.32 B |
| 05/08/2026 | $54.76 | $54.85 (0.16%) | $55.21 | $54.62 | 107.72 K | $1.33 B |
| 05/07/2026 | $54.72 | $54.86 (0.26%) | $55.21 | $54.70 | 84.80 K | $1.33 B |
| 05/06/2026 | $54.99 | $54.67 (-0.58%) | $55.40 | $54.59 | 122.60 K | $1.33 B |
| 05/05/2026 | $54.26 | $54.75 (0.9%) | $54.95 | $53.84 | 137.80 K | $1.33 B |
| 05/04/2026 | $54.48 | $54.25 (-0.42%) | $54.83 | $54.02 | 179.70 K | $1.32 B |
| 05/01/2026 | $54.83 | $55.26 (0.78%) | $55.44 | $54.47 | 162.00 K | $1.34 B |
| 04/30/2026 | $54.46 | $54.82 (0.66%) | $55.46 | $54.46 | 139.60 K | $1.33 B |
| 04/29/2026 | $54.81 | $54.83 (0.04%) | $55.10 | $54.67 | 195.60 K | $1.33 B |
| 04/28/2026 | $55.30 | $55.06 (-0.43%) | $55.74 | $54.69 | 138.10 K | $1.34 B |
| 04/27/2026 | $55.30 | $54.89 (-0.74%) | $56.00 | $54.86 | 130.00 K | $1.33 B |
| 04/24/2026 | $54.65 | $55.02 (0.68%) | $55.09 | $53.73 | 203.20 K | $1.34 B |
| 04/23/2026 | $54.10 | $54.65 (1.02%) | $54.73 | $53.86 | 186.80 K | $1.33 B |
| 04/22/2026 | $53.51 | $53.91 (0.75%) | $54.08 | $53.21 | 200.94 K | $1.31 B |
| 04/21/2026 | $52.75 | $53.46 (1.35%) | $53.88 | $52.75 | 287.80 K | $1.30 B |
| 04/20/2026 | $53.72 | $52.91 (-1.51%) | $54.12 | $52.31 | 491.41 K | $1.29 B |
| 04/17/2026 | $54.78 | $54.07 (-1.3%) | $56.22 | $52.04 | 224.01 K | $1.31 B |
| 04/16/2026 | $53.02 | $53.71 (1.3%) | $53.96 | $51.18 | 277.30 K | $1.31 B |
| 04/15/2026 | $53.43 | $53.30 (-0.24%) | $53.60 | $52.71 | 133.01 K | $1.30 B |
| 04/14/2026 | $53.72 | $53.57 (-0.28%) | $53.88 | $52.49 | 172.02 K | $1.30 B |
| 04/13/2026 | $53.75 | $53.87 (0.22%) | $53.90 | $53.25 | 127.20 K | $1.31 B |
| 04/10/2026 | $54.16 | $53.82 (-0.63%) | $54.23 | $53.47 | 154.44 K | $1.31 B |
| 04/09/2026 | $53.38 | $54.35 (1.82%) | $54.71 | $53.26 | 137.00 K | $1.32 B |
| 04/08/2026 | $53.51 | $53.70 (0.36%) | $54.03 | $53.51 | 185.20 K | $1.31 B |
| 04/07/2026 | $52.28 | $52.62 (0.65%) | $52.73 | $51.97 | 124.93 K | $1.28 B |
| 04/06/2026 | $51.63 | $52.38 (1.45%) | $52.39 | $51.47 | 136.12 K | $1.27 B |
| 04/02/2026 | $51.36 | $51.83 (0.92%) | $52.06 | $51.17 | 112.40 K | $1.26 B |
| 04/01/2026 | $52.20 | $51.97 (-0.44%) | $52.88 | $51.95 | 192.11 K | $1.26 B |
| 03/31/2026 | $51.96 | $52.15 (0.37%) | $52.23 | $51.50 | 253.71 K | $1.27 B |
| 03/30/2026 | $51.53 | $51.42 (-0.21%) | $51.73 | $51.17 | 218.71 K | $1.25 B |
| 03/27/2026 | $51.17 | $51.17 (0%) | $51.57 | $50.85 | 200.90 K | $1.24 B |
| 03/26/2026 | $51.21 | $51.47 (0.51%) | $51.57 | $50.95 | 154.73 K | $1.25 B |
| 03/25/2026 | $51.49 | $51.47 (-0.04%) | $52.04 | $51.14 | 188.43 K | $1.25 B |
| 03/24/2026 | $50.21 | $51.27 (2.11%) | $51.79 | $50.21 | 202.80 K | $1.25 B |
| 03/23/2026 | $50.67 | $50.60 (-0.14%) | $51.29 | $50.11 | 310.35 K | $1.23 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.
