5 DAY PERFORMANCE
-2.41%
1 MONTH PERFORMANCE
-2.35%
3 MONTH PERFORMANCE
-3.24%
6 MONTH PERFORMANCE
-2.49%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
-2.64%
Westamerica Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/18/2025 | $48.70 | $48.96 (0.53%) | $48.99 | $48.62 | 132.70 K | $1.26 B |
| 08/15/2025 | $49.79 | $48.70 (-2.19%) | $50.07 | $48.53 | 223.32 K | $1.26 B |
| 08/14/2025 | $49.54 | $49.66 (0.24%) | $50.31 | $49.09 | 158.10 K | $1.29 B |
| 08/13/2025 | $49.83 | $50.17 (0.68%) | $50.23 | $49.64 | 152.42 K | $1.30 B |
| 08/12/2025 | $47.96 | $49.50 (3.21%) | $49.51 | $47.27 | 171.51 K | $1.28 B |
| 08/11/2025 | $47.59 | $47.60 (0.02%) | $47.91 | $47.50 | 136.64 K | $1.23 B |
| 08/08/2025 | $47.89 | $47.58 (-0.65%) | $47.94 | $47.42 | 122.50 K | $1.23 B |
| 08/07/2025 | $47.78 | $47.51 (-0.57%) | $47.85 | $47.14 | 120.50 K | $1.23 B |
| 08/06/2025 | $47.79 | $47.38 (-0.86%) | $47.93 | $47.25 | 153.92 K | $1.23 B |
| 08/05/2025 | $47.77 | $47.87 (0.21%) | $48.01 | $47.22 | 105.02 K | $1.24 B |
| 08/04/2025 | $47.04 | $47.77 (1.55%) | $47.82 | $46.83 | 92.00 K | $1.24 B |
| 08/01/2025 | $47.44 | $47.32 (-0.25%) | $47.72 | $46.71 | 179.31 K | $1.23 B |
| 07/31/2025 | $48.10 | $47.90 (-0.42%) | $48.46 | $47.76 | 145.14 K | $1.24 B |
| 07/30/2025 | $49.75 | $48.47 (-2.57%) | $49.79 | $48.01 | 170.80 K | $1.25 B |
| 07/29/2025 | $49.75 | $49.67 (-0.16%) | $49.81 | $49.08 | 154.80 K | $1.29 B |
| 07/28/2025 | $49.17 | $49.38 (0.43%) | $49.60 | $48.86 | 111.72 K | $1.28 B |
| 07/25/2025 | $48.84 | $49.05 (0.43%) | $49.14 | $48.02 | 108.73 K | $1.27 B |
| 07/24/2025 | $49.65 | $48.97 (-1.37%) | $49.75 | $48.80 | 147.70 K | $1.27 B |
| 07/23/2025 | $49.92 | $50.02 (0.2%) | $50.08 | $49.46 | 120.15 K | $1.29 B |
| 07/22/2025 | $49.54 | $49.58 (0.08%) | $50.25 | $49.33 | 128.80 K | $1.28 B |
| 07/21/2025 | $50.24 | $49.56 (-1.35%) | $50.24 | $49.41 | 167.45 K | $1.28 B |
| 07/18/2025 | $51.12 | $50.14 (-1.92%) | $51.12 | $50.00 | 121.60 K | $1.30 B |
| 07/17/2025 | $50.55 | $50.76 (0.42%) | $51.62 | $50.27 | 158.03 K | $1.35 B |
| 07/16/2025 | $50.54 | $50.78 (0.47%) | $50.92 | $49.89 | 103.11 K | $1.35 B |
| 07/15/2025 | $51.79 | $50.31 (-2.86%) | $52.10 | $50.21 | 119.00 K | $1.34 B |
| 07/14/2025 | $51.03 | $51.89 (1.69%) | $51.89 | $51.03 | 67.23 K | $1.38 B |
| 07/11/2025 | $51.30 | $51.12 (-0.35%) | $51.57 | $50.83 | 93.20 K | $1.36 B |
| 07/10/2025 | $51.17 | $51.73 (1.09%) | $51.82 | $51.05 | 95.50 K | $1.38 B |
| 07/09/2025 | $51.53 | $51.30 (-0.45%) | $51.56 | $50.78 | 82.71 K | $1.37 B |
| 07/08/2025 | $50.63 | $51.18 (1.09%) | $51.46 | $50.51 | 106.51 K | $1.36 B |
| 07/07/2025 | $51.08 | $50.69 (-0.76%) | $51.73 | $50.39 | 109.14 K | $1.35 B |
| 07/03/2025 | $51.08 | $51.35 (0.53%) | $51.59 | $50.81 | 57.64 K | $1.37 B |
| 07/02/2025 | $50.50 | $50.78 (0.55%) | $51.10 | $50.21 | 107.82 K | $1.35 B |
| 07/01/2025 | $48.27 | $50.23 (4.06%) | $50.83 | $48.27 | 122.80 K | $1.34 B |
| 06/30/2025 | $48.80 | $48.44 (-0.74%) | $49.00 | $48.36 | 109.41 K | $1.29 B |
| 06/27/2025 | $48.74 | $48.57 (-0.35%) | $49.00 | $48.14 | 188.32 K | $1.29 B |
| 06/26/2025 | $47.81 | $48.59 (1.63%) | $48.74 | $47.81 | 90.60 K | $1.29 B |
| 06/25/2025 | $47.98 | $47.81 (-0.35%) | $48.03 | $47.41 | 106.70 K | $1.27 B |
| 06/24/2025 | $47.99 | $47.97 (-0.04%) | $48.57 | $47.81 | 127.54 K | $1.28 B |
| 06/23/2025 | $46.19 | $47.61 (3.07%) | $47.61 | $46.19 | 124.11 K | $1.27 B |
| 06/20/2025 | $46.32 | $46.17 (-0.32%) | $46.64 | $45.74 | 408.93 K | $1.23 B |
| 06/18/2025 | $45.99 | $46.06 (0.15%) | $47.40 | $45.33 | 145.10 K | $1.23 B |
| 06/17/2025 | $46.21 | $45.91 (-0.65%) | $46.62 | $45.80 | 116.40 K | $1.22 B |
| 06/16/2025 | $47.46 | $46.50 (-2.02%) | $48.08 | $46.31 | 114.63 K | $1.24 B |
| 06/13/2025 | $47.72 | $46.98 (-1.55%) | $47.72 | $46.93 | 110.30 K | $1.25 B |
| 06/12/2025 | $48.35 | $48.16 (-0.39%) | $48.35 | $47.72 | 87.95 K | $1.28 B |
| 06/11/2025 | $49.15 | $48.49 (-1.34%) | $49.29 | $48.37 | 97.30 K | $1.29 B |
| 06/10/2025 | $48.82 | $49.02 (0.41%) | $49.53 | $48.42 | 90.90 K | $1.31 B |
| 06/09/2025 | $48.61 | $48.63 (0.04%) | $49.02 | $48.50 | 119.00 K | $1.30 B |
| 06/06/2025 | $48.38 | $48.54 (0.33%) | $48.74 | $48.03 | 118.20 K | $1.29 B |
| 06/05/2025 | $47.65 | $47.74 (0.19%) | $47.88 | $47.33 | 133.30 K | $1.27 B |
| 06/04/2025 | $48.02 | $47.57 (-0.94%) | $48.43 | $47.46 | 112.95 K | $1.27 B |
| 06/03/2025 | $47.44 | $48.10 (1.39%) | $48.15 | $47.12 | 158.51 K | $1.28 B |
| 06/02/2025 | $48.08 | $47.55 (-1.1%) | $48.45 | $47.23 | 113.00 K | $1.27 B |
| 05/30/2025 | $48.44 | $48.05 (-0.81%) | $49.08 | $47.88 | 132.20 K | $1.28 B |
| 05/29/2025 | $48.40 | $48.46 (0.12%) | $49.75 | $48.03 | 70.13 K | $1.29 B |
| 05/28/2025 | $48.82 | $48.33 (-1%) | $49.12 | $48.25 | 104.80 K | $1.29 B |
| 05/27/2025 | $48.49 | $48.93 (0.91%) | $49.20 | $47.68 | 153.00 K | $1.30 B |
| 05/23/2025 | $47.63 | $47.97 (0.71%) | $48.33 | $47.50 | 148.80 K | $1.28 B |
| 05/22/2025 | $48.91 | $48.35 (-1.14%) | $49.19 | $48.31 | 155.15 K | $1.29 B |
| 05/21/2025 | $49.62 | $49.18 (-0.89%) | $49.87 | $49.07 | 182.83 K | $1.31 B |
| 05/20/2025 | $49.57 | $50.19 (1.25%) | $50.20 | $49.48 | 213.90 K | $1.34 B |
| 05/19/2025 | $50.26 | $49.58 (-1.35%) | $50.40 | $49.53 | 215.53 K | $1.32 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.
