5 DAY PERFORMANCE
-17.70%
1 MONTH PERFORMANCE
-15.37%
3 MONTH PERFORMANCE
-16.85%
6 MONTH PERFORMANCE
-8.71%
YEAR-TO-DATE PERFORMANCE
+4.50%
1 YEAR PERFORMANCE
+5.04%
Westamerica Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $62.02 | $59.77 (-3.63%) | $62.25 | $59.61 | 153.78 K | $1.38 B |
| 11/04/2026 | $61.49 | $61.28 (-0.34%) | $62.68 | $61.15 | 167.70 K | $1.41 B |
| 11/03/2026 | $60.97 | $60.38 (-0.97%) | $61.40 | $60.22 | 176.10 K | $1.39 B |
| 11/02/2026 | $60.76 | $61.24 (0.79%) | $61.69 | $60.47 | 167.50 K | $1.41 B |
| 10/30/2026 | $61.66 | $60.73 (-1.51%) | $61.66 | $60.61 | 143.30 K | $1.40 B |
| 10/29/2026 | $61.50 | $61.40 (-0.16%) | $62.50 | $61.19 | 134.11 K | $1.42 B |
| 10/28/2026 | $61.69 | $60.92 (-1.25%) | $61.87 | $60.50 | 120.71 K | $1.41 B |
| 10/27/2026 | $61.88 | $61.55 (-0.53%) | $62.05 | $61.40 | 148.10 K | $1.42 B |
| 10/26/2026 | $61.51 | $61.88 (0.6%) | $62.43 | $61.19 | 188.20 K | $1.43 B |
| 10/23/2026 | $61.52 | $61.38 (-0.23%) | $62.30 | $61.29 | 160.23 K | $1.42 B |
| 10/22/2026 | $60.85 | $61.92 (1.76%) | $62.02 | $60.85 | 146.03 K | $1.43 B |
| 10/21/2026 | $60.97 | $60.82 (-0.25%) | $61.44 | $60.45 | 140.70 K | $1.40 B |
| 10/20/2026 | $60.35 | $61.00 (1.08%) | $61.43 | $60.35 | 171.83 K | $1.41 B |
| 10/19/2026 | $61.07 | $60.10 (-1.59%) | $61.38 | $59.97 | 203.50 K | $1.39 B |
| 10/16/2026 | $61.43 | $61.28 (-0.24%) | $62.90 | $61.06 | 245.51 K | $1.41 B |
| 10/15/2026 | $59.21 | $60.90 (2.85%) | $61.10 | $58.99 | 310.50 K | $1.41 B |
| 10/14/2026 | $57.94 | $58.70 (1.31%) | $58.96 | $57.86 | 206.52 K | $1.36 B |
| 10/13/2026 | $59.32 | $58.63 (-1.16%) | $59.56 | $58.27 | 135.10 K | $1.35 B |
| 10/12/2026 | $58.58 | $59.03 (0.77%) | $59.40 | $58.58 | 129.14 K | $1.36 B |
| 10/09/2026 | $59.44 | $58.66 (-1.31%) | $59.57 | $58.66 | 163.90 K | $1.37 B |
| 10/08/2026 | $58.41 | $59.59 (2.02%) | $59.80 | $58.02 | 256.80 K | $1.39 B |
| 10/07/2026 | $58.19 | $58.31 (0.21%) | $58.71 | $57.82 | 184.83 K | $1.36 B |
| 10/06/2026 | $59.36 | $58.73 (-1.06%) | $59.70 | $58.64 | 148.50 K | $1.37 B |
| 10/05/2026 | $59.66 | $59.06 (-1.01%) | $59.67 | $58.95 | 172.80 K | $1.38 B |
| 10/02/2026 | $59.57 | $59.60 (0.05%) | $60.19 | $59.27 | 140.70 K | $1.39 B |
| 10/01/2026 | $58.22 | $59.12 (1.55%) | $59.12 | $57.39 | 217.50 K | $1.38 B |
| 09/30/2026 | $58.41 | $58.32 (-0.15%) | $58.71 | $57.85 | 247.04 K | $1.36 B |
| 09/29/2026 | $59.24 | $58.37 (-1.47%) | $59.73 | $58.22 | 247.10 K | $1.36 B |
| 09/28/2026 | $60.59 | $59.38 (-2%) | $60.65 | $59.22 | 275.30 K | $1.38 B |
| 09/25/2026 | $60.07 | $60.67 (1%) | $60.72 | $59.85 | 476.10 K | $1.41 B |
| 09/24/2026 | $59.44 | $59.85 (0.69%) | $59.91 | $59.14 | 175.30 K | $1.39 B |
| 09/23/2026 | $59.13 | $59.23 (0.17%) | $59.43 | $58.91 | 202.74 K | $1.38 B |
| 09/22/2026 | $59.73 | $59.04 (-1.16%) | $60.70 | $58.84 | 234.10 K | $1.38 B |
| 09/21/2026 | $60.71 | $59.48 (-2.03%) | $61.00 | $59.42 | 231.25 K | $1.39 B |
| 09/18/2026 | $59.93 | $60.70 (1.28%) | $60.78 | $59.58 | 1.08 M | $1.41 B |
| 09/17/2026 | $60.22 | $60.32 (0.17%) | $60.79 | $59.11 | 288.30 K | $1.41 B |
| 09/16/2026 | $60.10 | $59.67 (-0.72%) | $60.49 | $59.11 | 306.20 K | $1.39 B |
| 09/15/2026 | $59.96 | $60.10 (0.23%) | $60.60 | $58.91 | 200.21 K | $1.40 B |
| 09/14/2026 | $59.00 | $59.95 (1.61%) | $59.98 | $59.00 | 239.60 K | $1.40 B |
| 09/11/2026 | $59.59 | $59.09 (-0.84%) | $59.59 | $58.59 | 195.80 K | $1.38 B |
| 09/10/2026 | $58.23 | $59.11 (1.51%) | $59.16 | $57.88 | 171.50 K | $1.38 B |
| 09/09/2026 | $58.08 | $58.27 (0.33%) | $58.58 | $57.90 | 154.20 K | $1.36 B |
| 09/08/2026 | $59.12 | $58.45 (-1.13%) | $59.33 | $58.28 | 183.90 K | $1.36 B |
| 09/04/2026 | $58.81 | $59.39 (0.99%) | $59.51 | $58.81 | 90.09 K | $1.38 B |
| 09/03/2026 | $59.29 | $59.08 (-0.35%) | $59.71 | $58.92 | 159.70 K | $1.38 B |
| 09/02/2026 | $58.30 | $58.92 (1.06%) | $59.16 | $58.28 | 112.54 K | $1.37 B |
| 09/01/2026 | $57.90 | $58.17 (0.47%) | $58.56 | $57.64 | 184.44 K | $1.36 B |
| 08/31/2026 | $58.08 | $58.05 (-0.05%) | $58.23 | $57.59 | 124.30 K | $1.35 B |
| 08/28/2026 | $58.18 | $58.07 (-0.19%) | $58.70 | $57.74 | 102.71 K | $1.35 B |
| 08/27/2026 | $57.76 | $58.23 (0.81%) | $58.44 | $57.51 | 111.40 K | $1.36 B |
| 08/26/2026 | $58.12 | $58.14 (0.03%) | $58.51 | $57.66 | 107.10 K | $1.36 B |
| 08/25/2026 | $58.37 | $57.92 (-0.77%) | $58.73 | $55.22 | 138.42 K | $1.35 B |
| 08/24/2026 | $58.39 | $58.33 (-0.1%) | $58.93 | $58.08 | 96.73 K | $1.36 B |
| 08/21/2026 | $58.75 | $58.47 (-0.48%) | $58.96 | $57.96 | 111.00 K | $1.36 B |
| 08/20/2026 | $57.91 | $58.35 (0.76%) | $58.43 | $57.29 | 99.81 K | $1.36 B |
| 08/19/2026 | $59.35 | $58.10 (-2.11%) | $60.22 | $58.05 | 129.80 K | $1.35 B |
| 08/18/2026 | $59.59 | $59.19 (-0.67%) | $59.94 | $58.87 | 125.81 K | $1.38 B |
| 08/17/2026 | $59.74 | $59.50 (-0.4%) | $60.30 | $59.34 | 111.62 K | $1.39 B |
| 08/14/2026 | $59.86 | $59.88 (0.03%) | $60.73 | $59.61 | 115.70 K | $1.40 B |
| 08/13/2026 | $59.95 | $59.93 (-0.03%) | $60.29 | $59.63 | 103.90 K | $1.40 B |
| 08/12/2026 | $58.98 | $59.55 (0.97%) | $59.87 | $58.70 | 139.60 K | $1.39 B |
| 08/11/2026 | $58.69 | $58.84 (0.26%) | $59.22 | $58.61 | 134.23 K | $1.37 B |
| 08/10/2026 | $58.90 | $58.54 (-0.61%) | $59.30 | $58.27 | 87.60 K | $1.36 B |
| 08/07/2026 | $59.50 | $59.13 (-0.62%) | $59.85 | $59.05 | 122.90 K | $1.38 B |
| 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 |
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.
