5 DAY PERFORMANCE
-9.55%
1 MONTH PERFORMANCE
-4.58%
3 MONTH PERFORMANCE
-4.76%
6 MONTH PERFORMANCE
+5.89%
YEAR-TO-DATE PERFORMANCE
+4.50%
1 YEAR PERFORMANCE
+2.65%
Westamerica Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $54.78 | $54.69 (-0.17%) | $55.38 | $54.61 | 67.43 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 | $1.34 B |
| 04/10/2026 | $54.16 | $53.82 (-0.63%) | $54.23 | $53.47 | 154.44 K | $1.34 B |
| 04/09/2026 | $53.38 | $54.35 (1.82%) | $54.71 | $53.26 | 137.00 K | $1.35 B |
| 04/08/2026 | $53.51 | $53.70 (0.36%) | $54.03 | $53.51 | 185.20 K | $1.33 B |
| 04/07/2026 | $52.28 | $52.62 (0.65%) | $52.73 | $51.97 | 124.93 K | $1.31 B |
| 04/06/2026 | $51.63 | $52.38 (1.45%) | $52.39 | $51.47 | 136.12 K | $1.30 B |
| 04/02/2026 | $51.36 | $51.83 (0.92%) | $52.06 | $51.17 | 112.40 K | $1.29 B |
| 04/01/2026 | $52.20 | $51.97 (-0.44%) | $52.88 | $51.95 | 192.11 K | $1.29 B |
| 03/31/2026 | $51.96 | $52.15 (0.37%) | $52.23 | $51.50 | 253.71 K | $1.30 B |
| 03/30/2026 | $51.53 | $51.42 (-0.21%) | $51.73 | $51.17 | 218.71 K | $1.28 B |
| 03/27/2026 | $51.17 | $51.17 (0%) | $51.57 | $50.85 | 200.90 K | $1.27 B |
| 03/26/2026 | $51.21 | $51.47 (0.51%) | $51.57 | $50.95 | 154.73 K | $1.28 B |
| 03/25/2026 | $51.49 | $51.47 (-0.04%) | $52.04 | $51.14 | 188.43 K | $1.28 B |
| 03/24/2026 | $50.21 | $51.27 (2.11%) | $51.79 | $50.21 | 202.80 K | $1.27 B |
| 03/23/2026 | $50.67 | $50.60 (-0.14%) | $51.29 | $50.11 | 310.35 K | $1.26 B |
| 03/20/2026 | $50.46 | $49.61 (-1.68%) | $50.57 | $49.54 | 927.01 K | $1.23 B |
| 03/19/2026 | $49.82 | $50.38 (1.12%) | $50.57 | $49.00 | 296.35 K | $1.25 B |
| 03/18/2026 | $49.89 | $49.92 (0.06%) | $50.29 | $49.62 | 239.20 K | $1.24 B |
| 03/17/2026 | $51.02 | $50.31 (-1.39%) | $51.48 | $50.05 | 220.90 K | $1.25 B |
| 03/16/2026 | $50.57 | $50.82 (0.49%) | $50.95 | $50.04 | 164.63 K | $1.26 B |
| 03/13/2026 | $50.44 | $50.32 (-0.24%) | $50.50 | $49.60 | 137.85 K | $1.25 B |
| 03/12/2026 | $49.58 | $50.07 (0.99%) | $50.23 | $49.25 | 153.34 K | $1.24 B |
| 03/11/2026 | $49.93 | $49.94 (0.02%) | $50.13 | $49.52 | 163.20 K | $1.24 B |
| 03/10/2026 | $49.95 | $50.10 (0.3%) | $50.86 | $49.63 | 213.74 K | $1.24 B |
| 03/09/2026 | $49.47 | $49.98 (1.03%) | $50.22 | $48.56 | 234.73 K | $1.24 B |
| 03/06/2026 | $49.77 | $50.18 (0.82%) | $50.25 | $47.96 | 215.20 K | $1.25 B |
| 03/05/2026 | $51.05 | $50.79 (-0.51%) | $51.13 | $50.53 | 211.20 K | $1.26 B |
| 03/04/2026 | $51.57 | $51.36 (-0.41%) | $51.89 | $51.07 | 179.80 K | $1.28 B |
| 03/03/2026 | $50.35 | $51.23 (1.75%) | $51.53 | $49.99 | 192.40 K | $1.27 B |
| 03/02/2026 | $50.16 | $51.11 (1.89%) | $51.48 | $49.73 | 148.54 K | $1.27 B |
| 02/27/2026 | $51.53 | $50.65 (-1.71%) | $51.53 | $50.27 | 203.81 K | $1.26 B |
| 02/26/2026 | $52.80 | $52.26 (-1.02%) | $53.48 | $52.02 | 249.90 K | $1.30 B |
| 02/25/2026 | $51.79 | $52.54 (1.45%) | $52.66 | $51.51 | 124.50 K | $1.31 B |
| 02/24/2026 | $51.35 | $51.47 (0.23%) | $51.54 | $50.16 | 149.41 K | $1.28 B |
| 02/23/2026 | $53.06 | $51.29 (-3.34%) | $53.22 | $51.01 | 248.04 K | $1.27 B |
| 02/20/2026 | $52.64 | $53.08 (0.84%) | $53.37 | $52.02 | 165.02 K | $1.32 B |
| 02/19/2026 | $51.93 | $52.64 (1.37%) | $52.71 | $50.44 | 123.30 K | $1.31 B |
| 02/18/2026 | $52.46 | $52.21 (-0.48%) | $53.36 | $52.10 | 167.85 K | $1.30 B |
| 02/17/2026 | $52.21 | $52.63 (0.8%) | $52.91 | $51.50 | 146.80 K | $1.31 B |
| 02/13/2026 | $52.03 | $52.21 (0.35%) | $52.66 | $51.36 | 185.02 K | $1.30 B |
| 02/12/2026 | $52.10 | $52.16 (0.12%) | $52.58 | $51.29 | 144.50 K | $1.30 B |
| 02/11/2026 | $52.19 | $51.85 (-0.65%) | $52.19 | $51.55 | 150.61 K | $1.29 B |
| 02/10/2026 | $51.82 | $51.92 (0.19%) | $52.87 | $51.29 | 198.03 K | $1.29 B |
| 02/09/2026 | $52.30 | $52.03 (-0.52%) | $52.88 | $51.94 | 116.13 K | $1.29 B |
| 02/06/2026 | $52.54 | $52.48 (-0.11%) | $53.36 | $52.27 | 166.00 K | $1.30 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.
