5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
+5.77%
3 MONTH PERFORMANCE
+6.17%
6 MONTH PERFORMANCE
+6.91%
YEAR-TO-DATE PERFORMANCE
+5.77%
1 YEAR PERFORMANCE
-2.26%
Westamerica Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $50.12 | $50.58 (0.92%) | $50.91 | $50.05 | 155.32 K | $1.26 B |
| 01/29/2026 | $49.79 | $50.41 (1.25%) | $50.73 | $49.46 | 149.10 K | $1.25 B |
| 01/28/2026 | $50.17 | $49.96 (-0.42%) | $50.87 | $49.69 | 175.84 K | $1.24 B |
| 01/27/2026 | $49.87 | $50.09 (0.44%) | $50.30 | $48.94 | 112.30 K | $1.24 B |
| 01/26/2026 | $49.70 | $49.91 (0.42%) | $50.91 | $49.32 | 147.00 K | $1.24 B |
| 01/23/2026 | $50.91 | $49.86 (-2.06%) | $51.46 | $49.74 | 209.80 K | $1.24 B |
| 01/22/2026 | $51.15 | $51.25 (0.2%) | $52.35 | $51.08 | 108.20 K | $1.27 B |
| 01/21/2026 | $50.28 | $51.15 (1.73%) | $51.30 | $49.79 | 129.43 K | $1.27 B |
| 01/20/2026 | $49.63 | $49.86 (0.46%) | $50.42 | $49.63 | 181.23 K | $1.24 B |
| 01/16/2026 | $50.67 | $49.86 (-1.6%) | $51.50 | $49.60 | 167.03 K | $1.26 B |
| 01/15/2026 | $48.70 | $50.90 (4.52%) | $51.05 | $48.49 | 305.00 K | $1.29 B |
| 01/14/2026 | $48.36 | $48.52 (0.33%) | $48.98 | $48.04 | 134.90 K | $1.23 B |
| 01/13/2026 | $48.69 | $48.37 (-0.66%) | $48.79 | $48.00 | 136.01 K | $1.23 B |
| 01/12/2026 | $48.25 | $48.69 (0.91%) | $50.36 | $48.00 | 111.30 K | $1.23 B |
| 01/09/2026 | $49.04 | $48.53 (-1.04%) | $49.52 | $48.43 | 96.00 K | $1.23 B |
| 01/08/2026 | $47.78 | $49.05 (2.66%) | $49.19 | $47.78 | 116.00 K | $1.24 B |
| 01/07/2026 | $48.68 | $48.01 (-1.38%) | $48.68 | $47.34 | 126.20 K | $1.22 B |
| 01/06/2026 | $49.06 | $48.52 (-1.1%) | $51.82 | $48.43 | 112.82 K | $1.23 B |
| 01/05/2026 | $47.79 | $49.25 (3.06%) | $49.61 | $47.58 | 209.30 K | $1.25 B |
| 01/02/2026 | $47.83 | $47.83 (0%) | $47.89 | $46.54 | 128.73 K | $1.21 B |
| 12/31/2025 | $48.45 | $47.83 (-1.28%) | $48.60 | $47.66 | 114.52 K | $1.21 B |
| 12/30/2025 | $48.84 | $48.55 (-0.59%) | $49.21 | $48.48 | 114.03 K | $1.23 B |
| 12/29/2025 | $49.17 | $48.98 (-0.39%) | $50.15 | $48.80 | 103.23 K | $1.24 B |
| 12/26/2025 | $48.71 | $49.12 (0.84%) | $49.33 | $48.71 | 110.02 K | $1.24 B |
| 12/24/2025 | $49.25 | $48.87 (-0.77%) | $49.78 | $48.75 | 58.20 K | $1.24 B |
| 12/23/2025 | $49.41 | $49.16 (-0.51%) | $50.07 | $49.09 | 103.30 K | $1.25 B |
| 12/22/2025 | $49.98 | $49.62 (-0.72%) | $50.58 | $49.40 | 168.40 K | $1.26 B |
| 12/19/2025 | $50.53 | $49.98 (-1.09%) | $51.28 | $49.68 | 522.00 K | $1.27 B |
| 12/18/2025 | $50.00 | $50.88 (1.76%) | $51.32 | $49.43 | 215.55 K | $1.29 B |
| 12/17/2025 | $49.11 | $49.72 (1.24%) | $49.92 | $49.11 | 106.96 K | $1.26 B |
| 12/16/2025 | $49.37 | $49.25 (-0.24%) | $49.50 | $49.04 | 114.10 K | $1.25 B |
| 12/15/2025 | $49.14 | $49.28 (0.28%) | $49.69 | $48.97 | 111.32 K | $1.25 B |
| 12/12/2025 | $49.08 | $48.99 (-0.18%) | $49.23 | $48.47 | 108.40 K | $1.24 B |
| 12/11/2025 | $48.93 | $48.80 (-0.27%) | $49.50 | $48.68 | 136.40 K | $1.24 B |
| 12/10/2025 | $47.42 | $48.83 (2.97%) | $48.99 | $46.93 | 148.60 K | $1.24 B |
| 12/09/2025 | $48.07 | $47.30 (-1.6%) | $48.67 | $47.18 | 142.52 K | $1.20 B |
| 12/08/2025 | $47.78 | $48.15 (0.77%) | $48.51 | $47.29 | 90.43 K | $1.22 B |
| 12/05/2025 | $47.90 | $47.59 (-0.65%) | $48.08 | $47.55 | 90.73 K | $1.21 B |
| 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 |
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.
