5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
-8.74%
3 MONTH PERFORMANCE
+7.36%
6 MONTH PERFORMANCE
+11.91%
YEAR-TO-DATE PERFORMANCE
-6.86%
1 YEAR PERFORMANCE
-7.76%
Westamerica Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $52.25 | $52.54 (0.56%) | $52.76 | $51.94 | 42,096 | $1.40 B |
| 12/23/2024 | $51.73 | $52.33 (1.16%) | $52.45 | $51.63 | 131,300 | $1.40 B |
| 12/20/2024 | $50.83 | $51.73 (1.77%) | $52.53 | $50.83 | 419,528 | $1.38 B |
| 12/19/2024 | $52.59 | $51.42 (-2.22%) | $55.12 | $51.20 | 180,600 | $1.37 B |
| 12/18/2024 | $55.44 | $52.26 (-5.74%) | $55.72 | $51.86 | 162,016 | $1.39 B |
| 12/17/2024 | $56.11 | $55.19 (-1.64%) | $56.24 | $55.14 | 97,200 | $1.47 B |
| 12/16/2024 | $55.83 | $56.46 (1.13%) | $56.49 | $55.45 | 92,700 | $1.51 B |
| 12/13/2024 | $56.12 | $55.92 (-0.36%) | $56.37 | $55.19 | 72,440 | $1.49 B |
| 12/12/2024 | $56.58 | $56.05 (-0.94%) | $56.83 | $55.87 | 70,000 | $1.50 B |
| 12/11/2024 | $57.25 | $56.72 (-0.93%) | $57.65 | $56.70 | 155,400 | $1.51 B |
| 12/10/2024 | $56.75 | $56.72 (-0.05%) | $57.49 | $56.18 | 96,000 | $1.51 B |
| 12/09/2024 | $57.32 | $56.73 (-1.03%) | $57.44 | $56.72 | 80,700 | $1.51 B |
| 12/06/2024 | $57.23 | $57.13 (-0.17%) | $57.23 | $56.53 | 73,800 | $1.52 B |
| 12/05/2024 | $56.98 | $56.88 (-0.18%) | $57.34 | $56.50 | 96,917 | $1.52 B |
| 12/04/2024 | $55.99 | $56.77 (1.39%) | $56.90 | $55.82 | 88,721 | $1.51 B |
| 12/03/2024 | $56.62 | $56.12 (-0.88%) | $57.03 | $55.70 | 67,439 | $1.50 B |
| 12/02/2024 | $57.40 | $56.70 (-1.22%) | $57.53 | $56.56 | 133,200 | $1.51 B |
| 11/29/2024 | $58.13 | $57.23 (-1.55%) | $58.24 | $56.92 | 77,300 | $1.53 B |
| 11/27/2024 | $57.95 | $57.54 (-0.71%) | $58.28 | $57.38 | 70,400 | $1.54 B |
| 11/26/2024 | $57.71 | $57.57 (-0.24%) | $58.21 | $57.33 | 101,900 | $1.54 B |
| 11/25/2024 | $58.35 | $58.23 (-0.21%) | $59.97 | $58.15 | 168,505 | $1.55 B |
| 11/22/2024 | $56.75 | $57.60 (1.5%) | $57.94 | $56.52 | 86,300 | $1.54 B |
| 11/21/2024 | $56.14 | $56.51 (0.66%) | $56.83 | $55.96 | 88,900 | $1.51 B |
| 11/20/2024 | $55.74 | $55.66 (-0.14%) | $55.82 | $54.95 | 56,045 | $1.49 B |
| 11/19/2024 | $55.56 | $55.85 (0.52%) | $56.28 | $55.24 | 87,728 | $1.49 B |
| 11/18/2024 | $57.03 | $56.37 (-1.16%) | $57.94 | $56.33 | 64,244 | $1.50 B |
| 11/15/2024 | $57.12 | $57.03 (-0.16%) | $58.12 | $56.46 | 96,827 | $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 |