-
5 DAY PERFORMANCE
-2.58% -
1 MONTH PERFORMANCE
+11.56% -
3 MONTH PERFORMANCE
+13.40% -
6 MONTH PERFORMANCE
+14.24% -
YEAR-TO-DATE PERFORMANCE
+1.10% -
1 YEAR PERFORMANCE
+14.04%
Westamerica Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $57.12 | $57.03 (-0.16%) | $58.12 | $56.46 | 94,032 | $1.52 B |
| 11/14/2024 | $57.44 | $56.86 (-1.01%) | $57.49 | $56.59 | 96,728 | $1.52 B |
| 11/13/2024 | $58.32 | $57.13 (-2.04%) | $59.33 | $57.09 | 117,300 | $1.52 B |
| 11/12/2024 | $58.49 | $57.81 (-1.16%) | $59.26 | $57.74 | 99,638 | $1.54 B |
| 11/11/2024 | $57.94 | $58.54 (1.04%) | $59.30 | $57.53 | 151,842 | $1.56 B |
| 11/08/2024 | $56.51 | $56.76 (0.44%) | $57.26 | $55.79 | 122,301 | $1.51 B |
| 11/07/2024 | $57.75 | $56.15 (-2.77%) | $57.99 | $55.85 | 256,000 | $1.50 B |
| 11/06/2024 | $55.00 | $58.23 (5.87%) | $59.02 | $55.00 | 337,600 | $1.55 B |
| 11/05/2024 | $50.66 | $51.71 (2.07%) | $51.84 | $50.11 | 81,020 | $1.38 B |
| 11/04/2024 | $51.09 | $50.61 (-0.94%) | $51.20 | $49.76 | 131,400 | $1.35 B |
| 11/01/2024 | $51.77 | $51.50 (-0.52%) | $52.00 | $51.25 | 74,400 | $1.37 B |
| 10/31/2024 | $52.61 | $51.52 (-2.07%) | $52.61 | $51.52 | 115,200 | $1.37 B |
| 10/30/2024 | $51.79 | $52.48 (1.33%) | $53.23 | $51.79 | 95,500 | $1.40 B |
| 10/29/2024 | $52.20 | $51.91 (-0.56%) | $52.24 | $51.85 | 57,700 | $1.39 B |
| 10/28/2024 | $51.38 | $52.51 (2.2%) | $52.77 | $51.38 | 104,000 | $1.40 B |
| 10/25/2024 | $52.24 | $51.08 (-2.22%) | $52.35 | $50.77 | 81,335 | $1.36 B |
| 10/24/2024 | $51.67 | $51.90 (0.45%) | $51.98 | $50.91 | 142,000 | $1.38 B |
| 10/23/2024 | $51.35 | $51.73 (0.74%) | $51.84 | $51.35 | 298,121 | $1.38 B |
| 10/22/2024 | $51.17 | $51.71 (1.06%) | $51.73 | $50.84 | 61,826 | $1.38 B |
| 10/21/2024 | $51.54 | $51.16 (-0.74%) | $52.45 | $50.98 | 118,404 | $1.37 B |
| 10/18/2024 | $52.31 | $51.80 (-0.97%) | $52.94 | $51.67 | 115,600 | $1.38 B |
| 10/17/2024 | $51.43 | $51.92 (0.95%) | $51.92 | $50.00 | 132,500 | $1.39 B |
| 10/16/2024 | $50.72 | $51.12 (0.79%) | $51.56 | $50.70 | 94,300 | $1.36 B |
| 10/15/2024 | $49.71 | $50.28 (1.15%) | $51.25 | $49.53 | 101,000 | $1.34 B |
| 10/14/2024 | $48.70 | $49.69 (2.03%) | $49.81 | $47.31 | 71,614 | $1.33 B |
| 10/11/2024 | $47.88 | $48.97 (2.28%) | $49.41 | $47.78 | 120,400 | $1.31 B |
| 10/10/2024 | $47.13 | $47.59 (0.98%) | $47.68 | $46.93 | 98,707 | $1.27 B |
| 10/09/2024 | $47.10 | $47.56 (0.98%) | $48.01 | $46.95 | 109,336 | $1.27 B |
| 10/08/2024 | $47.85 | $47.14 (-1.48%) | $47.85 | $47.09 | 108,500 | $1.26 B |
| 10/07/2024 | $48.12 | $47.65 (-0.98%) | $48.12 | $47.43 | 103,800 | $1.27 B |
| 10/04/2024 | $48.25 | $48.13 (-0.25%) | $48.27 | $47.78 | 75,800 | $1.28 B |
| 10/03/2024 | $47.41 | $47.55 (0.3%) | $47.85 | $47.01 | 98,700 | $1.27 B |
| 10/02/2024 | $47.79 | $47.75 (-0.08%) | $48.62 | $47.70 | 141,400 | $1.27 B |
| 10/01/2024 | $49.15 | $48.06 (-2.22%) | $49.17 | $47.70 | 86,900 | $1.28 B |
| 09/30/2024 | $48.76 | $49.42 (1.35%) | $49.84 | $48.76 | 69,202 | $1.32 B |
| 09/27/2024 | $49.25 | $49.00 (-0.51%) | $49.62 | $48.78 | 84,023 | $1.31 B |
| 09/26/2024 | $49.37 | $48.94 (-0.87%) | $49.49 | $48.80 | 86,900 | $1.31 B |
| 09/25/2024 | $49.78 | $49.02 (-1.53%) | $49.78 | $48.88 | 92,443 | $1.31 B |
| 09/24/2024 | $50.61 | $49.81 (-1.58%) | $50.84 | $49.75 | 86,000 | $1.33 B |
| 09/23/2024 | $50.24 | $50.34 (0.2%) | $50.44 | $49.91 | 131,000 | $1.34 B |
| 09/20/2024 | $51.50 | $49.93 (-3.05%) | $51.50 | $49.87 | 587,700 | $1.33 B |
| 09/19/2024 | $51.66 | $51.85 (0.37%) | $51.95 | $50.98 | 110,100 | $1.38 B |
| 09/18/2024 | $50.91 | $50.63 (-0.55%) | $52.26 | $49.87 | 123,834 | $1.35 B |
| 09/17/2024 | $51.11 | $50.69 (-0.82%) | $51.81 | $50.48 | 99,300 | $1.35 B |
| 09/16/2024 | $50.24 | $50.59 (0.7%) | $50.86 | $49.57 | 76,900 | $1.35 B |
| 09/13/2024 | $49.69 | $49.98 (0.58%) | $50.07 | $49.43 | 83,100 | $1.33 B |
| 09/12/2024 | $49.02 | $49.04 (0.04%) | $49.13 | $48.55 | 78,511 | $1.31 B |
| 09/11/2024 | $48.96 | $48.87 (-0.18%) | $48.98 | $47.72 | 72,431 | $1.30 B |
| 09/10/2024 | $49.21 | $49.41 (0.41%) | $49.58 | $48.43 | 90,300 | $1.32 B |
| 09/09/2024 | $49.15 | $49.22 (0.14%) | $49.42 | $48.59 | 85,629 | $1.31 B |
| 09/06/2024 | $50.36 | $49.18 (-2.34%) | $50.68 | $49.11 | 108,329 | $1.31 B |
| 09/05/2024 | $51.14 | $50.18 (-1.88%) | $51.16 | $49.95 | 74,745 | $1.34 B |
| 09/04/2024 | $51.28 | $50.80 (-0.94%) | $51.57 | $50.52 | 67,042 | $1.36 B |
| 09/03/2024 | $51.47 | $51.44 (-0.06%) | $51.96 | $51.09 | 94,718 | $1.37 B |
| 08/30/2024 | $51.82 | $51.79 (-0.06%) | $52.00 | $50.08 | 71,747 | $1.38 B |
| 08/29/2024 | $51.88 | $51.52 (-0.69%) | $51.96 | $50.91 | 78,200 | $1.37 B |
| 08/28/2024 | $50.55 | $51.35 (1.58%) | $51.63 | $50.30 | 63,741 | $1.37 B |
| 08/27/2024 | $51.16 | $50.87 (-0.57%) | $51.17 | $50.54 | 87,100 | $1.36 B |
| 08/26/2024 | $52.49 | $51.55 (-1.79%) | $52.68 | $51.50 | 87,000 | $1.38 B |
| 08/23/2024 | $50.05 | $52.08 (4.06%) | $52.96 | $49.96 | 125,300 | $1.39 B |
| 08/22/2024 | $49.74 | $49.70 (-0.08%) | $50.25 | $49.56 | 51,504 | $1.33 B |
| 08/21/2024 | $49.79 | $49.94 (0.3%) | $49.97 | $49.30 | 69,800 | $1.33 B |
| 08/20/2024 | $50.47 | $49.56 (-1.8%) | $50.47 | $49.49 | 59,400 | $1.32 B |
| 08/19/2024 | $50.31 | $50.71 (0.8%) | $50.84 | $50.23 | 58,500 | $1.35 B |
| 08/16/2024 | $49.25 | $50.29 (2.11%) | $51.04 | $49.25 | 142,226 | $1.34 B |