5 DAY PERFORMANCE
-16.91%
1 MONTH PERFORMANCE
-14.96%
3 MONTH PERFORMANCE
-8.90%
6 MONTH PERFORMANCE
-4.76%
YEAR-TO-DATE PERFORMANCE
+4.50%
1 YEAR PERFORMANCE
+5.20%
Westamerica Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $59.50 | $59.04 (-0.77%) | $59.52 | $59.04 | 3.15 K | |
| 08/06/2026 | $60.50 | $59.67 (-1.37%) | $60.75 | $59.61 | 102.82 K | $1.39 B |
| 08/05/2026 | $60.62 | $60.11 (-0.84%) | $60.70 | $59.79 | 150.80 K | $1.40 B |
| 08/04/2026 | $60.34 | $60.42 (0.13%) | $61.16 | $60.05 | 142.13 K | $1.41 B |
| 08/03/2026 | $60.18 | $60.32 (0.23%) | $61.81 | $60.06 | 157.20 K | $1.41 B |
| 07/31/2026 | $59.81 | $60.15 (0.57%) | $60.23 | $59.31 | 139.11 K | $1.40 B |
| 07/30/2026 | $60.60 | $59.90 (-1.16%) | $60.86 | $59.83 | 92.50 K | $1.40 B |
| 07/29/2026 | $60.22 | $60.36 (0.23%) | $60.99 | $59.93 | 132.51 K | $1.41 B |
| 07/28/2026 | $60.41 | $60.52 (0.18%) | $61.10 | $60.32 | 116.90 K | $1.41 B |
| 07/27/2026 | $60.79 | $60.02 (-1.27%) | $61.12 | $59.63 | 149.00 K | $1.40 B |
| 07/24/2026 | $60.52 | $60.49 (-0.05%) | $61.17 | $59.93 | 194.00 K | $1.41 B |
| 07/23/2026 | $59.56 | $60.31 (1.26%) | $60.39 | $58.93 | 214.40 K | $1.41 B |
| 07/22/2026 | $60.49 | $60.20 (-0.48%) | $60.58 | $59.68 | 180.20 K | $1.40 B |
| 07/21/2026 | $61.12 | $60.61 (-0.83%) | $61.63 | $59.31 | 213.94 K | $1.41 B |
| 07/20/2026 | $60.98 | $61.40 (0.69%) | $61.93 | $60.88 | 350.80 K | $1.43 B |
| 07/17/2026 | $62.59 | $61.36 (-1.97%) | $63.61 | $56.37 | 371.80 K | $1.43 B |
| 07/16/2026 | $59.26 | $62.46 (5.4%) | $62.53 | $59.25 | 358.90 K | $1.46 B |
| 07/15/2026 | $58.62 | $59.02 (0.68%) | $59.59 | $58.51 | 159.93 K | $1.38 B |
| 07/14/2026 | $58.72 | $58.62 (-0.17%) | $59.29 | $57.84 | 210.70 K | $1.37 B |
| 07/13/2026 | $58.50 | $58.62 (0.21%) | $59.19 | $58.20 | 195.60 K | $1.37 B |
| 07/10/2026 | $58.40 | $58.35 (-0.09%) | $59.07 | $58.12 | 162.10 K | $1.42 B |
| 07/09/2026 | $58.00 | $58.40 (0.69%) | $58.86 | $57.83 | 200.42 K | $1.42 B |
| 07/08/2026 | $58.69 | $57.65 (-1.77%) | $58.72 | $57.38 | 200.40 K | $1.40 B |
| 07/07/2026 | $59.31 | $58.77 (-0.91%) | $59.63 | $58.77 | 127.44 K | $1.43 B |
| 07/06/2026 | $59.50 | $59.31 (-0.32%) | $59.72 | $58.81 | 181.37 K | $1.44 B |
| 07/02/2026 | $60.39 | $59.51 (-1.46%) | $60.54 | $59.19 | 188.30 K | $1.45 B |
| 07/01/2026 | $58.89 | $60.08 (2.02%) | $60.27 | $58.47 | 344.32 K | $1.46 B |
| 06/30/2026 | $58.48 | $58.67 (0.32%) | $59.05 | $58.27 | 182.25 K | $1.43 B |
| 06/29/2026 | $58.61 | $58.48 (-0.22%) | $58.76 | $58.11 | 264.94 K | $1.42 B |
| 06/26/2026 | $59.22 | $58.85 (-0.62%) | $59.46 | $58.43 | 433.70 K | $1.43 B |
| 06/25/2026 | $59.25 | $58.94 (-0.52%) | $59.66 | $58.80 | 210.70 K | $1.43 B |
| 06/24/2026 | $58.80 | $59.15 (0.6%) | $59.64 | $58.60 | 290.00 K | $1.44 B |
| 06/23/2026 | $58.24 | $58.78 (0.93%) | $58.97 | $58.18 | 175.61 K | $1.43 B |
| 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 |
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.
