5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
+1.20%
3 MONTH PERFORMANCE
-2.79%
6 MONTH PERFORMANCE
+0.86%
YEAR-TO-DATE PERFORMANCE
-8.22%
1 YEAR PERFORMANCE
-15.35%
Westamerica Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $48.48 | $48.15 (-0.68%) | $48.77 | $47.98 | 81.41 K | $1.22 B |
| 12/03/2025 | $48.16 | $48.78 (1.29%) | $48.91 | $47.71 | 70.60 K | $1.24 B |
| 12/02/2025 | $48.70 | $48.00 (-1.44%) | $48.90 | $47.89 | 86.00 K | $1.22 B |
| 12/01/2025 | $47.65 | $48.55 (1.89%) | $48.71 | $47.60 | 121.81 K | $1.23 B |
| 11/28/2025 | $48.68 | $47.98 (-1.44%) | $48.68 | $47.89 | 46.33 K | $1.22 B |
| 11/26/2025 | $48.95 | $48.39 (-1.14%) | $50.04 | $47.41 | 272.62 K | $1.23 B |
| 11/25/2025 | $47.73 | $49.14 (2.95%) | $49.31 | $47.68 | 158.40 K | $1.25 B |
| 11/24/2025 | $47.45 | $47.49 (0.08%) | $47.60 | $47.02 | 165.83 K | $1.20 B |
| 11/21/2025 | $46.50 | $47.65 (2.47%) | $47.90 | $46.50 | 115.10 K | $1.21 B |
| 11/20/2025 | $47.09 | $46.46 (-1.34%) | $47.32 | $46.35 | 72.90 K | $1.18 B |
| 11/19/2025 | $46.50 | $46.55 (0.11%) | $47.48 | $46.24 | 73.92 K | $1.18 B |
| 11/18/2025 | $46.35 | $46.60 (0.54%) | $46.95 | $46.35 | 122.80 K | $1.18 B |
| 11/17/2025 | $47.90 | $46.42 (-3.09%) | $48.99 | $46.23 | 118.13 K | $1.18 B |
| 11/14/2025 | $47.94 | $47.98 (0.08%) | $48.28 | $47.35 | 137.70 K | $1.22 B |
| 11/13/2025 | $48.09 | $48.16 (0.15%) | $48.64 | $47.94 | 112.80 K | $1.22 B |
| 11/12/2025 | $48.26 | $48.33 (0.15%) | $48.93 | $48.00 | 148.70 K | $1.22 B |
| 11/11/2025 | $48.31 | $48.38 (0.14%) | $48.66 | $47.57 | 88.90 K | $1.23 B |
| 11/10/2025 | $48.10 | $48.27 (0.35%) | $48.55 | $47.75 | 92.80 K | $1.22 B |
| 11/07/2025 | $47.20 | $47.98 (1.65%) | $47.99 | $46.94 | 100.65 K | $1.22 B |
| 11/06/2025 | $47.32 | $47.20 (-0.25%) | $47.66 | $47.05 | 118.63 K | $1.20 B |
| 11/05/2025 | $47.14 | $47.58 (0.93%) | $47.79 | $47.01 | 116.82 K | $1.21 B |
| 11/04/2025 | $46.92 | $47.23 (0.66%) | $47.34 | $46.60 | 111.70 K | $1.20 B |
| 11/03/2025 | $47.75 | $47.15 (-1.26%) | $47.75 | $46.60 | 176.71 K | $1.19 B |
| 10/31/2025 | $48.01 | $47.65 (-0.75%) | $48.04 | $47.20 | 150.30 K | $1.21 B |
| 10/30/2025 | $47.56 | $47.94 (0.8%) | $48.45 | $47.56 | 127.84 K | $1.21 B |
| 10/29/2025 | $48.36 | $47.75 (-1.26%) | $48.72 | $47.45 | 183.71 K | $1.21 B |
| 10/28/2025 | $48.38 | $48.59 (0.43%) | $48.76 | $47.87 | 130.50 K | $1.23 B |
| 10/27/2025 | $48.55 | $48.44 (-0.23%) | $48.66 | $48.19 | 144.90 K | $1.23 B |
| 10/24/2025 | $47.55 | $48.39 (1.77%) | $48.53 | $47.00 | 107.34 K | $1.23 B |
| 10/23/2025 | $47.38 | $47.23 (-0.32%) | $47.49 | $46.70 | 256.51 K | $1.20 B |
| 10/22/2025 | $47.28 | $47.49 (0.44%) | $47.90 | $47.10 | 154.10 K | $1.20 B |
| 10/21/2025 | $46.71 | $47.30 (1.26%) | $47.44 | $46.42 | 92.30 K | $1.20 B |
| 10/20/2025 | $46.85 | $46.78 (-0.15%) | $47.80 | $46.57 | 134.91 K | $1.19 B |
| 10/17/2025 | $45.97 | $46.65 (1.48%) | $47.02 | $45.75 | 198.50 K | $1.18 B |
| 10/16/2025 | $46.32 | $45.80 (-1.12%) | $47.07 | $44.93 | 203.50 K | $1.16 B |
| 10/15/2025 | $47.54 | $46.47 (-2.25%) | $47.56 | $46.34 | 156.40 K | $1.18 B |
| 10/14/2025 | $45.70 | $47.33 (3.57%) | $47.61 | $45.35 | 150.51 K | $1.20 B |
| 10/13/2025 | $46.06 | $45.94 (-0.26%) | $46.06 | $45.27 | 120.12 K | $1.16 B |
| 10/10/2025 | $46.58 | $45.31 (-2.73%) | $47.28 | $45.25 | 132.18 K | $1.17 B |
| 10/09/2025 | $47.03 | $46.62 (-0.87%) | $47.62 | $46.42 | 114.60 K | $1.21 B |
| 10/08/2025 | $47.81 | $47.10 (-1.49%) | $48.17 | $47.00 | 115.00 K | $1.22 B |
| 10/07/2025 | $47.76 | $47.50 (-0.54%) | $48.33 | $47.42 | 111.90 K | $1.23 B |
| 10/06/2025 | $48.22 | $47.72 (-1.04%) | $48.69 | $47.38 | 165.60 K | $1.24 B |
| 10/03/2025 | $48.71 | $47.97 (-1.52%) | $49.38 | $47.80 | 156.70 K | $1.24 B |
| 10/02/2025 | $49.82 | $48.53 (-2.59%) | $49.95 | $48.50 | 214.70 K | $1.26 B |
| 10/01/2025 | $49.68 | $49.97 (0.58%) | $50.08 | $49.10 | 150.11 K | $1.29 B |
| 09/30/2025 | $49.70 | $49.99 (0.58%) | $50.02 | $49.51 | 130.93 K | $1.29 B |
| 09/29/2025 | $50.06 | $49.82 (-0.48%) | $50.09 | $49.50 | 159.80 K | $1.29 B |
| 09/26/2025 | $49.73 | $50.05 (0.64%) | $50.15 | $48.94 | 128.30 K | $1.30 B |
| 09/25/2025 | $49.35 | $49.67 (0.65%) | $49.68 | $48.85 | 112.21 K | $1.29 B |
| 09/24/2025 | $49.02 | $49.45 (0.88%) | $49.50 | $49.00 | 88.00 K | $1.28 B |
| 09/23/2025 | $49.12 | $49.10 (-0.04%) | $49.66 | $48.93 | 110.73 K | $1.27 B |
| 09/22/2025 | $49.06 | $48.85 (-0.43%) | $49.31 | $48.58 | 153.60 K | $1.26 B |
| 09/19/2025 | $50.02 | $49.12 (-1.8%) | $50.02 | $48.91 | 780.50 K | $1.27 B |
| 09/18/2025 | $48.70 | $50.08 (2.83%) | $50.11 | $48.62 | 142.80 K | $1.30 B |
| 09/17/2025 | $48.27 | $48.46 (0.39%) | $49.71 | $48.20 | 135.60 K | $1.25 B |
| 09/16/2025 | $48.31 | $48.06 (-0.52%) | $48.32 | $47.37 | 148.33 K | $1.24 B |
| 09/15/2025 | $48.75 | $48.32 (-0.88%) | $49.15 | $48.13 | 116.60 K | $1.25 B |
| 09/12/2025 | $49.71 | $48.62 (-2.19%) | $49.71 | $48.51 | 108.03 K | $1.26 B |
| 09/11/2025 | $49.01 | $49.66 (1.33%) | $49.69 | $48.58 | 137.10 K | $1.29 B |
| 09/10/2025 | $48.90 | $49.04 (0.29%) | $49.07 | $48.61 | 111.10 K | $1.27 B |
| 09/09/2025 | $49.56 | $48.88 (-1.37%) | $50.00 | $48.79 | 104.62 K | $1.27 B |
| 09/08/2025 | $49.65 | $49.57 (-0.16%) | $49.99 | $48.74 | 154.63 K | $1.28 B |
| 09/05/2025 | $50.27 | $49.53 (-1.47%) | $50.79 | $49.47 | 142.20 K | $1.28 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.
