5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
-2.57%
3 MONTH PERFORMANCE
-6.43%
6 MONTH PERFORMANCE
-5.96%
YEAR-TO-DATE PERFORMANCE
-7.68%
1 YEAR PERFORMANCE
+1.59%
Westamerica Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $48.29 | $48.43 (0.29%) | $48.74 | $47.41 | 160,574 | $1.29 B |
| 04/29/2025 | $48.33 | $48.90 (1.18%) | $49.07 | $48.08 | 132,900 | $1.31 B |
| 04/28/2025 | $48.37 | $48.62 (0.52%) | $48.78 | $48.24 | 135,027 | $1.30 B |
| 04/25/2025 | $47.79 | $48.23 (0.92%) | $48.27 | $47.79 | 121,022 | $1.29 B |
| 04/24/2025 | $47.59 | $48.43 (1.77%) | $48.47 | $47.26 | 127,200 | $1.29 B |
| 04/23/2025 | $48.07 | $47.75 (-0.67%) | $48.70 | $47.40 | 149,547 | $1.27 B |
| 04/22/2025 | $46.50 | $47.18 (1.46%) | $47.52 | $45.88 | 180,635 | $1.26 B |
| 04/21/2025 | $46.47 | $45.90 (-1.23%) | $46.97 | $45.05 | 191,621 | $1.23 B |
| 04/17/2025 | $45.46 | $45.97 (1.12%) | $46.21 | $45.04 | 176,213 | $1.23 B |
| 04/16/2025 | $44.82 | $45.59 (1.72%) | $45.76 | $44.66 | 189,323 | $1.22 B |
| 04/15/2025 | $43.82 | $45.00 (2.69%) | $45.31 | $43.59 | 152,000 | $1.20 B |
| 04/14/2025 | $44.19 | $43.89 (-0.68%) | $44.47 | $43.12 | 159,500 | $1.17 B |
| 04/11/2025 | $44.03 | $43.72 (-0.7%) | $44.05 | $42.00 | 181,400 | $1.17 B |
| 04/10/2025 | $46.00 | $44.24 (-3.83%) | $46.09 | $42.84 | 228,107 | $1.18 B |
| 04/09/2025 | $44.25 | $46.49 (5.06%) | $47.46 | $43.57 | 290,700 | $1.24 B |
| 04/08/2025 | $46.08 | $44.72 (-2.95%) | $46.38 | $44.20 | 314,400 | $1.19 B |
| 04/07/2025 | $44.27 | $44.81 (1.22%) | $46.73 | $43.85 | 330,720 | $1.20 B |
| 04/04/2025 | $46.53 | $45.39 (-2.45%) | $46.75 | $44.51 | 319,840 | $1.21 B |
| 04/03/2025 | $48.22 | $48.00 (-0.46%) | $48.50 | $47.75 | 344,900 | $1.28 B |
| 04/02/2025 | $49.28 | $50.13 (1.72%) | $50.19 | $49.28 | 153,838 | $1.34 B |
| 04/01/2025 | $50.28 | $49.71 (-1.13%) | $50.49 | $49.30 | 163,800 | $1.33 B |
| 03/31/2025 | $49.71 | $50.63 (1.85%) | $50.96 | $49.70 | 436,300 | $1.35 B |
| 03/28/2025 | $50.77 | $50.35 (-0.83%) | $50.98 | $49.97 | 144,900 | $1.34 B |
| 03/27/2025 | $51.43 | $50.90 (-1.03%) | $51.80 | $50.79 | 138,829 | $1.36 B |
| 03/26/2025 | $51.56 | $51.39 (-0.33%) | $52.24 | $51.13 | 106,000 | $1.37 B |
| 03/25/2025 | $52.21 | $51.37 (-1.61%) | $52.31 | $51.35 | 137,300 | $1.37 B |
| 03/24/2025 | $51.74 | $52.02 (0.54%) | $52.34 | $51.54 | 140,700 | $1.39 B |
| 03/21/2025 | $51.40 | $51.09 (-0.6%) | $51.68 | $50.59 | 419,035 | $1.36 B |
| 03/20/2025 | $51.35 | $51.39 (0.08%) | $52.11 | $50.90 | 218,000 | $1.37 B |
| 03/19/2025 | $51.10 | $51.77 (1.31%) | $52.13 | $51.10 | 168,500 | $1.38 B |
| 03/18/2025 | $51.02 | $51.04 (0.04%) | $51.79 | $50.53 | 147,700 | $1.36 B |
| 03/17/2025 | $51.25 | $51.17 (-0.16%) | $51.89 | $50.66 | 172,000 | $1.37 B |
| 03/14/2025 | $50.50 | $51.47 (1.92%) | $51.55 | $50.50 | 154,149 | $1.37 B |
| 03/13/2025 | $49.87 | $50.01 (0.28%) | $50.44 | $49.86 | 140,700 | $1.34 B |
| 03/12/2025 | $49.88 | $49.74 (-0.28%) | $50.14 | $49.34 | 157,300 | $1.33 B |
| 03/11/2025 | $49.60 | $49.65 (0.1%) | $50.14 | $49.38 | 221,220 | $1.33 B |
| 03/10/2025 | $50.89 | $49.44 (-2.85%) | $51.39 | $49.20 | 252,000 | $1.32 B |
| 03/07/2025 | $50.67 | $50.79 (0.24%) | $51.35 | $50.28 | 138,300 | $1.36 B |
| 03/06/2025 | $50.04 | $50.78 (1.48%) | $50.84 | $49.64 | 212,838 | $1.36 B |
| 03/05/2025 | $50.38 | $50.30 (-0.16%) | $50.97 | $49.62 | 260,900 | $1.34 B |
| 03/04/2025 | $51.34 | $50.20 (-2.22%) | $51.34 | $50.14 | 165,839 | $1.34 B |
| 03/03/2025 | $51.98 | $51.74 (-0.46%) | $52.84 | $51.42 | 136,031 | $1.38 B |
| 02/28/2025 | $51.80 | $52.12 (0.62%) | $52.24 | $51.40 | 177,131 | $1.39 B |
| 02/27/2025 | $49.94 | $51.62 (3.36%) | $51.78 | $49.77 | 215,421 | $1.38 B |
| 02/26/2025 | $49.85 | $50.14 (0.58%) | $50.20 | $49.45 | 122,300 | $1.34 B |
| 02/25/2025 | $49.70 | $49.89 (0.38%) | $50.49 | $49.60 | 111,348 | $1.33 B |
| 02/24/2025 | $49.57 | $49.41 (-0.32%) | $49.94 | $49.34 | 131,400 | $1.32 B |
| 02/21/2025 | $50.54 | $49.20 (-2.65%) | $50.59 | $49.18 | 132,300 | $1.31 B |
| 02/20/2025 | $49.69 | $50.03 (0.68%) | $50.25 | $49.01 | 121,204 | $1.34 B |
| 02/19/2025 | $49.69 | $49.90 (0.42%) | $50.29 | $49.59 | 109,943 | $1.33 B |
| 02/18/2025 | $50.00 | $50.21 (0.42%) | $50.50 | $49.73 | 97,000 | $1.34 B |
| 02/14/2025 | $49.84 | $49.96 (0.24%) | $50.63 | $49.69 | 84,700 | $1.33 B |
| 02/13/2025 | $49.66 | $49.80 (0.28%) | $50.09 | $49.26 | 114,722 | $1.33 B |
| 02/12/2025 | $49.97 | $49.35 (-1.24%) | $50.29 | $49.34 | 106,300 | $1.32 B |
| 02/11/2025 | $49.91 | $50.86 (1.9%) | $51.23 | $49.91 | 147,938 | $1.36 B |
| 02/10/2025 | $51.08 | $50.42 (-1.29%) | $51.08 | $50.23 | 117,901 | $1.35 B |
| 02/07/2025 | $51.41 | $50.91 (-0.97%) | $51.54 | $49.63 | 106,525 | $1.36 B |
| 02/06/2025 | $51.61 | $51.68 (0.14%) | $51.88 | $51.28 | 67,000 | $1.38 B |
| 02/05/2025 | $51.53 | $51.45 (-0.16%) | $51.62 | $51.01 | 69,624 | $1.37 B |
| 02/04/2025 | $50.07 | $51.38 (2.62%) | $51.40 | $50.07 | 104,600 | $1.37 B |
| 02/03/2025 | $50.17 | $50.22 (0.1%) | $50.91 | $49.72 | 127,200 | $1.34 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.
