Dark

WABC
Westamerica Bancorporation
stock NASDAQ

At Close

Jul 2, 2026 3:59:55 PM EDT

59.50USD-0.965%(-0.58)188,249

51.75Bid 67.78Ask 16.03Spread

Pre-market

Jun 29, 2026 9:29:30 AM EDT

58.63USD-2.413%(-1.45)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

59.51USD+0.017%(+0.01)27,739

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	60.1500	60.6100	59.1800	59.5000	-0.965%	188,249	0.000%
2026-07-01	58.8900	60.2700	58.4700	60.0800	+2.403%	344,320	-0.965%
2026-06-30	58.4800	59.0500	58.2700	58.6700	+0.325%	182,249	+1.415%
2026-06-29	58.6100	58.7625	58.1100	58.4800	-0.629%	264,944	+1.744%
2026-06-26	59.2200	59.4550	58.4300	58.8500	-0.153%	433,676	+1.105%
2026-06-25	59.2500	59.6600	58.7975	58.9400	-0.355%	210,695	+0.950%
2026-06-24	58.8000	59.6400	58.5950	59.1500	+0.629%	289,977	+0.592%
2026-06-23	58.2400	58.9700	58.1800	58.7800	+1.118%	175,610	+1.225%
2026-06-22	57.7300	58.3700	57.7300	58.1300	+0.693%	205,996	+2.357%
2026-06-18	58.6400	59.2500	57.3800	57.7300	-0.052%	682,181	+3.066%
2026-06-17	57.9400	58.5150	57.2300	57.7600	-0.362%	313,619	+3.012%
2026-06-16	58.0100	58.6600	57.3700	57.9700	+0.573%	242,878	+2.639%
2026-06-15	58.4500	59.0000	57.3900	57.6400	-0.877%	297,308	+3.227%
2026-06-12	57.7300	58.4800	56.8201	58.1500	+1.183%	214,826	+2.322%
2026-06-11	57.0900	58.0400	56.7500	57.4700	+0.895%	215,118	+3.532%
2026-06-10	56.8900	57.2100	56.7600	56.9600	+0.761%	106,312	+4.459%
2026-06-09	56.6800	57.9200	56.5000	56.5300	+0.053%	113,344	+5.254%
2026-06-08	56.7700	57.5300	55.7800	56.5000	-0.141%	101,368	+5.310%
2026-06-05	56.1200	57.0000	56.1200	56.5800	+0.462%	115,618	+5.161%
2026-06-04	55.5000	56.3700	54.5700	56.3200	+2.437%	144,921	+5.646%
2026-06-03	55.5200	55.6600	54.9000	54.9800	-1.487%	167,409	+8.221%
2026-06-02	54.9100	55.9700	54.8050	55.8100	+1.197%	127,089	+6.612%
2026-06-01	55.2600	55.8800	54.6700	55.1500	-0.613%	144,497	+7.888%
2026-05-29	55.2300	55.6100	54.2900	55.4900	+0.253%	148,093	+7.227%
2026-05-28	55.6200	55.6200	54.9300	55.3500	-0.485%	106,879	+7.498%
2026-05-27	56.1600	56.3600	55.3600	55.6200	-0.714%	153,465	+6.976%
2026-05-26	55.4800	56.2350	55.3550	56.0200	+1.192%	166,994	+6.212%
2026-05-22	55.6150	55.6950	55.0800	55.3600	-0.198%	152,879	+7.478%
2026-05-21	55.0600	55.5400	54.2200	55.4700	+0.036%	172,301	+7.265%
2026-05-20	54.6600	55.6900	54.5100	55.4500	+1.445%	198,601	+7.304%
2026-05-19	54.6000	55.2300	54.1400	54.6600	+0.037%	216,032	+8.855%
2026-05-18	53.9700	55.3300	53.9700	54.6400	+1.599%	173,789	+8.895%
2026-05-15	54.1000	54.4150	53.5400	53.7800	-0.738%	266,248	+10.636%
2026-05-14	54.1500	54.8000	53.9300	54.1800	+0.613%	218,886	+9.819%
2026-05-13	53.7700	54.3680	53.6100	53.8500	-0.204%	187,781	+10.492%
2026-05-12	54.1900	54.3250	53.4100	53.9600	-0.424%	102,819	+10.267%
2026-05-11	55.0000	55.0000	54.1400	54.1900	-1.203%	155,309	+9.799%
2026-05-08	54.7600	55.2100	54.6150	54.8500	-0.018%	107,719	+8.478%
2026-05-07	54.7200	55.2050	54.6950	54.8600	+0.348%	84,792	+8.458%
2026-05-06	54.9900	55.4000	54.5900	54.6700	-0.146%	122,557	+8.835%
2026-05-05	54.2600	54.9500	53.8350	54.7500	+0.922%	137,751	+8.676%
2026-05-04	54.4800	54.8300	54.0200	54.2500	-1.828%	179,686	+9.677%
2026-05-01	54.8300	55.4400	54.4700	55.2600	+0.803%	161,960	+7.673%
2026-04-30	54.4600	55.4600	54.4600	54.8200	-0.018%	139,573	+8.537%
2026-04-29	54.8100	55.1000	54.6700	54.8300	-0.418%	195,578	+8.517%
2026-04-28	55.3000	55.7400	54.6900	55.0600	+0.310%	138,085	+8.064%
2026-04-27	55.3000	56.0000	54.8600	54.8900	-0.236%	129,939	+8.399%
2026-04-24	54.6500	55.0900	53.7300	55.0200	+0.677%	203,199	+8.142%
2026-04-23	54.1000	54.7300	53.8600	54.6500	+1.373%	186,759	+8.875%
2026-04-22	53.5100	54.0750	53.2050	53.9100	+0.842%	200,943	+10.369%
2026-04-21	52.7500	53.8800	52.7500	53.4600	+1.040%	287,782	+11.298%
2026-04-20	53.7200	54.1199	52.3050	52.9100	-2.145%	491,414	+12.455%
2026-04-17	54.7800	56.2200	52.0375	54.0700	+0.670%	224,005	+10.043%
2026-04-16	53.0200	53.9600	51.1750	53.7100	+0.769%	277,255	+10.780%
2026-04-15	53.4300	53.6000	52.7100	53.3000	-0.504%	133,010	+11.632%
2026-04-14	53.7200	53.8800	52.4901	53.5700	-0.557%	172,021	+11.070%
2026-04-13	53.7500	53.9000	53.2500	53.8700	+0.093%	127,154	+10.451%
2026-04-10	54.1600	54.2250	53.4700	53.8200	-0.975%	154,309	+10.554%
2026-04-09	53.3800	54.7100	53.2600	54.3500	+1.210%	136,931	+9.476%
2026-04-08	53.5100	54.0300	53.5100	53.7000	+2.052%	185,167	+10.801%
2026-04-07	52.2800	52.7300	51.9700	52.6200	+0.458%	124,925	+13.075%
2026-04-06	51.6300	52.3900	51.4700	52.3800	+1.061%	136,116	+13.593%
2026-04-02	51.3600	52.0600	51.1700	51.8300	-0.269%	112,361	+14.798%
2026-04-01	52.2000	52.8750	51.9500	51.9700	-0.345%	192,110	+14.489%
2026-03-31	51.9600	52.2250	51.5000	52.1500	+1.420%	253,713	+14.094%
2026-03-30	51.5300	51.7300	51.1700	51.4200	+0.489%	218,707	+15.714%
2026-03-27	51.1700	51.5700	50.8501	51.1700	-0.583%	200,890	+16.279%
2026-03-26	51.2100	51.5700	50.9500	51.4700	0.000%	154,730	+15.601%
2026-03-25	51.4900	52.0400	51.1400	51.4700	+0.390%	188,431	+15.601%
2026-03-24	50.2100	51.7900	50.2100	51.2700	+1.324%	202,790	+16.052%
2026-03-23	50.6700	51.2900	50.1050	50.6000	+1.996%	310,347	+17.589%
2026-03-20	50.4600	50.5650	49.5400	49.6100	-1.528%	926,871	+19.935%
2026-03-19	49.8200	50.5650	49.0000	50.3800	+0.921%	296,351	+18.102%
2026-03-18	49.8900	50.2900	49.6150	49.9200	-0.775%	239,203	+19.191%
2026-03-17	51.0200	51.4800	50.0500	50.3100	-1.004%	220,857	+18.267%
2026-03-16	50.5700	50.9500	50.0350	50.8200	+0.994%	164,634	+17.080%
2026-03-13	50.4400	50.5000	49.6000	50.3200	+0.499%	137,849	+18.243%
2026-03-12	49.5800	50.2250	49.2500	50.0700	+0.260%	153,345	+18.834%
2026-03-11	49.9300	50.1300	49.5150	49.9400	-0.319%	163,181	+19.143%
2026-03-10	49.9500	50.8600	49.6300	50.1000	+0.240%	213,741	+18.762%
2026-03-09	49.4700	50.2200	48.5550	49.9800	-0.399%	234,727	+19.048%
2026-03-06	49.7700	50.2500	47.9600	50.1800	-1.201%	215,178	+18.573%
2026-03-05	51.0500	51.1250	50.5300	50.7900	-1.110%	211,155	+17.149%
2026-03-04	51.5700	51.8900	51.0650	51.3600	+0.254%	179,765	+15.849%
2026-03-03	50.3500	51.5300	49.9900	51.2300	+0.245%	192,352	+16.143%
2026-03-02	50.1600	51.4800	49.7250	51.1050	+0.898%	148,536	+16.427%
2026-02-27	51.5300	51.5300	50.2700	50.6500	-3.081%	203,796	+17.473%
2026-02-26	52.8000	53.4799	52.0200	52.2600	-0.533%	249,895	+13.854%
2026-02-25	51.7900	52.6600	51.5100	52.5400	+2.079%	123,823	+13.247%
2026-02-24	51.3500	51.5400	50.1600	51.4700	+0.351%	149,415	+15.601%
2026-02-23	53.0600	53.2200	51.0050	51.2900	-3.372%	248,036	+16.007%
2026-02-20	52.6400	53.3700	52.0150	53.0800	+0.836%	165,016	+12.095%
2026-02-19	51.9300	52.7100	50.4400	52.6400	+0.824%	123,276	+13.032%
2026-02-18	52.4600	53.3550	52.1000	52.2100	-0.798%	167,848	+13.963%
2026-02-17	52.2100	52.9100	51.4950	52.6300	+0.804%	146,763	+13.053%
2026-02-13	52.0300	52.6600	51.3600	52.2100	+0.096%	185,020	+13.963%
2026-02-12	52.1000	52.5800	51.2900	52.1600	+0.598%	144,462	+14.072%
2026-02-11	52.1900	52.1900	51.5500	51.8500	-0.135%	150,613	+14.754%
2026-02-10	51.8200	52.8700	51.2900	51.9200	-0.211%	196,765	+14.599%
2026-02-09	52.3000	52.8800	51.9400	52.0300	-0.857%	116,132	+14.357%
2026-02-06	52.5400	53.3600	52.2700	52.4800	+0.306%	165,963	+13.377%
2026-02-05	51.7000	52.3400	51.3000	52.3200	+1.573%	156,040	+13.723%
2026-02-04	51.2800	52.7300	50.7900	51.5100	+0.743%	200,902	+15.512%
2026-02-03	51.0200	51.7500	50.7650	51.1300	-0.039%	120,607	+16.370%
2026-02-02	50.3900	51.2300	49.6225	51.1500	+1.127%	128,826	+16.325%
2026-01-30	50.1200	50.9100	50.0500	50.5800	+0.337%	155,319	+17.635%
2026-01-29	49.7900	50.7300	49.4550	50.4100	+0.901%	149,058	+18.032%
2026-01-28	50.1700	50.8690	49.6900	49.9600	-0.260%	175,842	+19.095%
2026-01-27	49.8700	50.3000	48.9350	50.0900	+0.361%	112,299	+18.786%
2026-01-26	49.7000	50.9100	49.3225	49.9100	+0.100%	147,002	+19.215%
2026-01-23	50.9100	51.4600	49.7400	49.8600	-2.712%	209,761	+19.334%
2026-01-22	51.1500	52.3450	51.0800	51.2500	+0.196%	108,162	+16.098%
2026-01-21	50.2800	51.3000	49.7900	51.1500	+2.587%	129,431	+16.325%
2026-01-20	49.6300	50.4150	49.6300	49.8600	0.000%	181,229	+19.334%
2026-01-16	50.6700	51.5000	49.5950	49.8600	-2.043%	167,031	+19.334%
2026-01-15	48.7000	51.0500	48.4900	50.9000	+4.905%	303,609	+16.896%
2026-01-14	48.3600	48.9800	48.0400	48.5200	+0.310%	134,061	+22.630%
2026-01-13	48.6900	48.7900	48.0000	48.3700	-0.657%	135,533	+23.010%
2026-01-12	48.2500	50.3550	48.0000	48.6900	+0.330%	111,160	+22.202%
2026-01-09	49.0400	49.5200	48.4300	48.5300	-1.060%	95,366	+22.605%
2026-01-08	47.7800	49.1900	47.7800	49.0500	+2.166%	115,218	+21.305%
2026-01-07	48.6800	48.6800	47.3400	48.0100	-1.051%	126,198	+23.933%
2026-01-06	49.0600	51.8200	48.4300	48.5200	-1.482%	112,817	+22.630%
2026-01-05	47.7900	49.6099	47.5800	49.2500	+2.969%	209,281	+20.812%
2026-01-02	47.8300	47.8900	46.5400	47.8300	0.000%	128,731	+24.399%
2025-12-31	48.4500	48.6000	47.6600	47.8300	-1.483%	114,523	+24.399%
2025-12-30	48.8400	49.2100	48.4800	48.5500	-0.878%	114,028	+22.554%
2025-12-29	49.1700	50.1450	48.8000	48.9800	-0.285%	103,234	+21.478%
2025-12-26	48.7100	49.3300	48.7100	49.1200	+0.512%	110,024	+21.132%
2025-12-24	49.2500	49.7800	48.7450	48.8700	-0.590%	58,151	+21.752%
2025-12-23	49.4100	50.0700	49.0900	49.1600	-0.927%	103,293	+21.033%
2025-12-22	49.9800	50.5775	49.4000	49.6200	-0.720%	168,335	+19.911%
2025-12-19	50.5300	51.2800	49.6800	49.9800	-1.769%	521,967	+19.048%
2025-12-18	50.0000	51.3200	49.4300	50.8800	+2.333%	215,521	+16.942%
2025-12-17	49.1100	49.9200	49.1100	49.7200	+0.954%	106,955	+19.670%
2025-12-16	49.3700	49.4950	49.0400	49.2500	-0.061%	114,094	+20.812%
2025-12-15	49.1400	49.6900	48.9700	49.2800	+0.592%	111,319	+20.739%
2025-12-12	49.0800	49.2300	48.4700	48.9900	+0.389%	108,398	+21.453%
2025-12-11	48.9300	49.5000	48.6800	48.8000	-0.061%	136,401	+21.926%
2025-12-10	47.4200	48.9900	46.9250	48.8300	+3.235%	148,552	+21.851%
2025-12-09	48.0700	48.6700	47.1800	47.3000	-1.765%	142,515	+25.793%
2025-12-08	47.7800	48.5100	47.2850	48.1500	+1.177%	90,426	+23.572%
2025-12-05	47.9000	48.0800	47.5500	47.5900	-1.163%	90,729	+25.026%
2025-12-04	48.4800	48.7650	47.9800	48.1500	-1.281%	81,409	+23.572%
2025-12-03	48.1600	48.9100	47.7050	48.7750	+1.615%	70,580	+21.989%
2025-12-02	48.7000	48.9000	47.8900	48.0000	-1.133%	85,974	+23.958%
2025-12-01	47.6500	48.7050	47.6000	48.5500	+1.188%	121,812	+22.554%
2025-11-28	48.6800	48.6800	47.8900	47.9800	-0.847%	46,326	+24.010%
2025-11-26	48.9500	50.0400	47.4100	48.3900	-1.526%	272,623	+22.959%
2025-11-25	47.7300	49.3050	47.6800	49.1400	+3.474%	158,393	+21.083%
2025-11-24	47.4500	47.6000	47.0200	47.4900	-0.336%	165,831	+25.290%
2025-11-21	46.5000	47.9000	46.5000	47.6500	+2.572%	115,086	+24.869%
2025-11-20	47.0900	47.3150	46.3500	46.4550	-0.204%	72,898	+28.081%
2025-11-19	46.5000	47.4750	46.2350	46.5500	-0.107%	73,921	+27.820%
2025-11-18	46.3500	46.9500	46.3500	46.6000	+0.388%	122,762	+27.682%
2025-11-17	47.9000	48.9900	46.2300	46.4200	-3.251%	118,128	+28.178%
2025-11-14	47.9400	48.2750	47.3500	47.9800	-0.363%	137,664	+24.010%
2025-11-13	48.0900	48.6350	47.9400	48.1550	-0.362%	112,793	+23.559%
2025-11-12	48.2600	48.9300	48.0000	48.3300	-0.103%	148,658	+23.112%
2025-11-11	48.3100	48.6600	47.5700	48.3800	+0.228%	88,884	+22.985%
2025-11-10	48.1000	48.5500	47.7500	48.2700	+0.604%	92,778	+23.265%
2025-11-07	47.2000	47.9850	46.9350	47.9800	+1.653%	100,648	+24.010%
2025-11-06	47.3200	47.6550	47.0500	47.2000	-0.799%	118,625	+26.059%
2025-11-05	47.1400	47.7900	47.0100	47.5800	+0.741%	116,822	+25.053%
2025-11-04	46.9200	47.3375	46.5950	47.2300	+0.170%	111,675	+25.979%
2025-11-03	47.7500	47.7500	46.6000	47.1500	-1.049%	176,707	+26.193%
2025-10-31	48.0100	48.0350	47.2000	47.6500	-0.605%	150,275	+24.869%
2025-10-30	47.5600	48.4500	47.5600	47.9400	+0.398%	127,835	+24.113%
2025-10-29	48.3600	48.7200	47.4500	47.7500	-1.729%	183,708	+24.607%
2025-10-28	48.3800	48.7600	47.8700	48.5900	+0.310%	130,457	+22.453%
2025-10-27	48.5500	48.6600	48.1850	48.4400	+0.103%	144,880	+22.832%
2025-10-24	47.5500	48.5300	47.0000	48.3900	+2.456%	107,343	+22.959%
2025-10-23	47.3800	47.4900	46.7001	47.2300	-0.547%	256,510	+25.979%
2025-10-22	47.2800	47.8950	47.1000	47.4900	+0.402%	154,073	+25.290%
2025-10-21	46.7100	47.4400	46.4200	47.3000	+1.112%	92,303	+25.793%
2025-10-20	46.8500	47.8000	46.5700	46.7800	+0.279%	134,907	+27.191%
2025-10-17	45.9700	47.0200	45.7450	46.6500	+1.856%	198,460	+27.546%
2025-10-16	46.3200	47.0700	44.9300	45.8000	-1.442%	203,491	+29.913%
2025-10-15	47.5400	47.5550	46.3400	46.4700	-1.817%	156,382	+28.040%
2025-10-14	45.7000	47.6050	45.3500	47.3300	+3.026%	150,505	+25.713%
2025-10-13	46.0600	46.0600	45.2728	45.9400	+1.390%	120,120	+29.517%
2025-10-10	46.5800	47.2750	45.2500	45.3100	-2.810%	132,175	+31.318%
2025-10-09	47.0300	47.6150	46.4150	46.6200	-1.019%	114,595	+27.628%
2025-10-08	47.8100	48.1650	46.9950	47.1000	-0.842%	114,976	+26.327%
2025-10-07	47.7600	48.3300	47.4200	47.5000	-0.461%	111,875	+25.263%
2025-10-06	48.2200	48.6850	47.3750	47.7200	-0.521%	165,596	+24.686%
2025-10-03	48.7100	49.3800	47.8000	47.9700	-1.154%	156,700	+24.036%
2025-10-02	49.8200	49.9450	48.5000	48.5300	-2.882%	214,695	+22.605%
2025-10-01	49.6800	50.0750	49.1000	49.9700	-0.040%	150,112	+19.071%
2025-09-30	49.7000	50.0200	49.5050	49.9900	+0.341%	130,931	+19.024%
2025-09-29	50.0600	50.0850	49.5000	49.8200	-0.460%	159,782	+19.430%
2025-09-26	49.7300	50.1450	48.9350	50.0500	+0.765%	128,260	+18.881%
2025-09-25	49.3500	49.6750	48.8450	49.6700	+0.445%	112,208	+19.791%
2025-09-24	49.0200	49.5000	49.0000	49.4500	+0.713%	87,986	+20.324%
2025-09-23	49.1200	49.6600	48.9300	49.1000	+0.512%	110,729	+21.181%
2025-09-22	49.0600	49.3100	48.5750	48.8500	-0.550%	153,591	+21.801%
2025-09-19	50.0200	50.0200	48.9100	49.1200	-1.917%	780,489	+21.132%
2025-09-18	48.7000	50.1099	48.6200	50.0800	+3.343%	142,760	+18.810%
2025-09-17	48.2700	49.7100	48.2000	48.4600	+0.832%	135,603	+22.782%
2025-09-16	48.3100	48.3200	47.3700	48.0600	-0.538%	148,326	+23.804%
2025-09-15	48.7500	49.1450	48.1300	48.3200	-0.617%	116,583	+23.137%
2025-09-12	49.7100	49.7100	48.5100	48.6200	-2.094%	108,034	+22.378%
2025-09-11	49.0100	49.6900	48.5775	49.6600	+1.264%	137,067	+19.815%
2025-09-10	48.9000	49.0650	48.6100	49.0400	+0.327%	111,090	+21.330%
2025-09-09	49.5600	50.0000	48.7850	48.8800	-1.392%	104,620	+21.727%
2025-09-08	49.6500	49.9900	48.7350	49.5700	+0.081%	154,625	+20.032%
2025-09-05	50.2700	50.7900	49.4700	49.5300	-1.177%	142,185	+20.129%
2025-09-04	49.8400	50.1200	49.5300	50.1200	+1.089%	102,701	+18.715%
2025-09-03	49.5900	50.2100	49.1000	49.5800	-0.422%	104,447	+20.008%
2025-09-02	49.5300	49.9200	49.2600	49.7900	-0.440%	126,116	+19.502%
2025-08-29	50.1900	50.5100	49.8500	50.0100	-0.040%	262,540	+18.976%
2025-08-28	50.6900	50.7500	49.9200	50.0300	-0.675%	108,665	+18.929%
2025-08-27	49.9700	50.6100	49.5600	50.3700	+0.439%	135,347	+18.126%
2025-08-26	50.0000	50.5600	49.4600	50.1500	+0.280%	162,470	+18.644%
2025-08-25	50.5000	50.7100	49.9250	50.0100	-1.439%	96,285	+18.976%
2025-08-22	49.0000	50.9899	48.7550	50.7400	+4.189%	254,544	+17.264%
2025-08-21	48.6700	48.9600	48.5300	48.7000	-0.531%	105,524	+22.177%
2025-08-20	49.1900	49.3900	48.6500	48.9600	+0.102%	137,836	+21.528%
2025-08-19	48.9600	49.8100	48.8079	48.9100	-0.102%	125,287	+21.652%
2025-08-18	48.7000	49.0000	48.6200	48.9600	+0.534%	135,690	+21.528%
2025-08-15	49.7900	50.0700	48.5301	48.7000	-1.933%	223,323	+22.177%
2025-08-14	49.5400	50.3100	49.0900	49.6600	-1.017%	158,083	+19.815%
2025-08-13	49.8300	50.2310	49.6400	50.1700	+1.354%	152,415	+18.597%
2025-08-12	47.9600	49.5100	47.2700	49.5000	+3.992%	171,510	+20.202%
2025-08-11	47.5900	47.9075	47.4950	47.6000	+0.042%	136,640	+25.000%
2025-08-08	47.8900	47.9350	47.4200	47.5800	+0.147%	122,499	+25.053%
2025-08-07	47.7800	47.8500	47.1400	47.5100	+0.274%	120,461	+25.237%
2025-08-06	47.7900	47.9300	47.2450	47.3800	-1.024%	153,918	+25.580%
2025-08-05	47.7700	48.0075	47.2200	47.8700	+0.209%	105,022	+24.295%
2025-08-04	47.0400	47.8200	46.8300	47.7700	+0.951%	91,963	+24.555%
2025-08-01	47.4400	47.7200	46.7100	47.3200	-1.211%	179,314	+25.740%
2025-07-31	48.1000	48.4600	47.7600	47.9000	-1.166%	145,141	+24.217%
2025-07-30	49.7500	49.7900	48.0050	48.4650	-2.426%	170,756	+22.769%
2025-07-29	49.7500	49.8100	49.0801	49.6700	+0.587%	154,798	+19.791%
2025-07-28	49.1700	49.6000	48.8600	49.3800	+0.673%	111,723	+20.494%
2025-07-25	48.8400	49.1400	48.0200	49.0500	+0.163%	108,732	+21.305%
2025-07-24	49.6500	49.7500	48.8001	48.9700	-2.099%	147,664	+21.503%
2025-07-23	49.9200	50.0800	49.4600	50.0200	+0.887%	120,148	+18.952%
2025-07-22	49.5400	50.2500	49.3275	49.5800	+0.040%	128,786	+20.008%
2025-07-21	50.2400	50.2400	49.4100	49.5600	-1.157%	167,445	+20.056%
2025-07-18	51.1200	51.1200	50.0000	50.1400	-1.221%	121,564	+18.668%
2025-07-17	50.5500	51.6200	50.2725	50.7600	-0.039%	158,034	+17.218%
2025-07-16	50.5400	50.9200	49.8900	50.7800	+0.934%	103,111	+17.172%
2025-07-15	51.7900	52.1000	50.2101	50.3100	-3.045%	118,966	+18.267%
2025-07-14	51.0300	51.8900	51.0250	51.8900	+1.506%	67,226	+14.666%
2025-07-11	51.3000	51.5650	50.8300	51.1200	-1.179%	93,181	+16.393%
2025-07-10	51.1700	51.8200	51.0450	51.7300	+0.838%	95,504	+15.020%
2025-07-09	51.5300	51.5600	50.7800	51.3000	+0.234%	82,713	+15.984%
2025-07-08	50.6300	51.4600	50.5100	51.1800	+0.967%	106,508	+16.256%
2025-07-07	51.0800	51.7300	50.3900	50.6900	-1.285%	109,143	+17.380%
2025-07-03	51.0800	51.5850	50.8100	51.3500	+1.122%	57,641	+15.871%
2025-07-02	50.5000	51.1000	50.2050	50.7800	+1.095%	107,823	+17.172%
2025-07-01	48.2700	50.8300	48.2700	50.2300	+3.695%	122,762	+18.455%
2025-06-30	48.8000	49.0000	48.3582	48.4400	-0.268%	109,407	+22.832%
2025-06-27	48.7400	49.0000	48.1350	48.5700	-0.041%	188,315	+22.504%
2025-06-26	47.8100	48.7350	47.8100	48.5900	+1.631%	90,567	+22.453%
2025-06-25	47.9800	48.0300	47.4050	47.8100	-0.334%	106,704	+24.451%
2025-06-24	47.9900	48.5650	47.8050	47.9700	+0.756%	127,544	+24.036%
2025-06-23	46.1900	47.6100	46.1900	47.6100	+3.119%	124,106	+24.974%
2025-06-20	46.3200	46.6400	45.7400	46.1700	+0.239%	408,926	+28.872%
2025-06-18	45.9900	47.3950	45.3300	46.0600	+0.327%	145,077	+29.179%
2025-06-17	46.2100	46.6200	45.8001	45.9100	-1.269%	116,397	+29.601%
2025-06-16	47.4600	48.0800	46.3075	46.5000	-1.022%	114,632	+27.957%
2025-06-13	47.7200	47.7200	46.9300	46.9800	-2.450%	110,263	+26.650%
2025-06-12	48.3500	48.3500	47.7200	48.1600	-0.681%	87,945	+23.547%
2025-06-11	49.1500	49.2900	48.3700	48.4900	-1.081%	97,297	+22.706%
2025-06-10	48.8200	49.5277	48.4200	49.0200	+0.802%	90,865	+21.379%
2025-06-09	48.6100	49.0200	48.5000	48.6300	+0.185%	118,960	+22.352%
2025-06-06	48.3800	48.7400	48.0300	48.5400	+1.676%	118,179	+22.579%
2025-06-05	47.6500	47.8800	47.3300	47.7400	+0.357%	133,259	+24.633%
2025-06-04	48.0200	48.4300	47.4600	47.5700	-1.102%	112,945	+25.079%
2025-06-03	47.4400	48.1500	47.1200	48.1000	+1.157%	158,514	+23.701%
2025-06-02	48.0800	48.4500	47.2300	47.5500	-1.041%	112,973	+25.131%
2025-05-30	48.4400	49.0750	47.8800	48.0500	-0.846%	132,204	+23.829%
2025-05-29	48.4000	49.7500	48.0300	48.4600	+0.269%	70,128	+22.782%
2025-05-28	48.8200	49.1200	48.2500	48.3300	-1.226%	104,750	+23.112%
2025-05-27	48.4900	49.1950	47.6800	48.9300	+2.001%	153,003	+21.602%
2025-05-23	47.6300	48.3250	47.5000	47.9700	-0.776%	148,796	+24.036%
2025-05-22	48.9100	49.1900	48.3100	48.3450	-1.698%	155,148	+23.074%
2025-05-21	49.6200	49.8720	49.0700	49.1800	-2.012%	182,825	+20.984%
2025-05-20	49.5700	50.2000	49.4800	50.1900	+1.230%	213,851	+18.550%
2025-05-19	50.2600	50.4000	49.5300	49.5800	-2.016%	215,532	+20.008%
2025-05-16	50.5000	51.0799	50.2350	50.6000	-0.197%	223,846	+17.589%
2025-05-15	50.4500	50.9500	50.4300	50.7000	+0.655%	252,131	+17.357%
2025-05-14	49.8700	50.8800	49.7300	50.3700	+0.962%	280,571	+18.126%
2025-05-13	51.1000	51.1000	49.8800	49.8900	-0.835%	358,007	+19.262%
2025-05-12	50.7200	51.6700	50.2000	50.3100	+0.923%	360,196	+18.267%
2025-05-09	49.9800	50.0300	49.5300	49.8500	-0.220%	119,578	+19.358%
2025-05-08	49.2900	50.2776	48.9200	49.9600	+2.105%	110,224	+19.095%
2025-05-07	48.9800	49.1600	48.5200	48.9300	+0.493%	163,799	+21.602%
2025-05-06	48.5200	49.1200	47.9400	48.6900	-0.082%	141,090	+22.202%
2025-05-05	48.8700	49.4600	48.7200	48.7300	-1.774%	175,438	+22.101%
2025-05-02	49.3300	49.7534	49.0700	49.6100	+1.775%	162,926	+19.935%
2025-05-01	48.4200	49.1300	47.7780	48.7450	+0.650%	169,779	+22.064%
2025-04-30	48.2900	48.7400	47.4100	48.4300	-0.961%	216,497	+22.858%
2025-04-29	48.3300	49.0700	48.0800	48.9000	+0.576%	132,853	+21.677%
2025-04-28	48.3700	48.7800	48.2380	48.6200	+0.809%	135,027	+22.378%
2025-04-25	47.7900	48.2700	47.7900	48.2300	-0.413%	121,022	+23.367%
2025-04-24	47.5900	48.4700	47.2600	48.4300	+1.424%	127,195	+22.858%
2025-04-23	48.0700	48.6950	47.3950	47.7500	+1.208%	149,547	+24.607%
2025-04-22	46.5000	47.5200	45.8800	47.1800	+2.789%	180,635	+26.113%
2025-04-21	46.4700	46.9700	45.0500	45.9000	-0.152%	191,621	+29.630%
2025-04-17	45.4600	46.2100	45.0350	45.9700	+0.834%	176,213	+29.432%
2025-04-16	44.8200	45.7590	44.6550	45.5900	+1.311%	189,323	+30.511%
2025-04-15	43.8200	45.3050	43.5900	45.0000	+2.529%	151,974	+32.222%
2025-04-14	44.1900	44.4700	43.1200	43.8900	+0.389%	159,456	+35.566%
2025-04-11	44.0300	44.0479	42.0000	43.7200	-1.175%	181,372	+36.093%
2025-04-10	46.0000	46.0900	42.8350	44.2400	-4.840%	228,107	+34.494%
2025-04-09	44.2500	47.4600	43.5700	46.4900	+3.958%	290,673	+27.985%
2025-04-08	46.0800	46.3800	44.2000	44.7200	-0.201%	314,371	+33.050%
2025-04-07	44.2700	46.7300	43.8500	44.8100	-1.278%	330,720	+32.783%
2025-04-04	46.5300	46.7489	44.5110	45.3900	-5.438%	319,840	+31.086%
2025-04-03	48.2200	48.4950	47.7500	48.0000	-4.249%	344,875	+23.958%
2025-04-02	49.2800	50.1900	49.2800	50.1300	+0.845%	153,838	+18.691%
2025-04-01	50.2800	50.4900	49.3000	49.7100	-1.817%	163,765	+19.694%
2025-03-31	49.7100	50.9600	49.7000	50.6300	+0.556%	436,265	+17.519%
2025-03-28	50.7700	50.9800	49.9700	50.3500	-1.081%	144,858	+18.173%
2025-03-27	51.4300	51.8000	50.7900	50.9000	-0.953%	138,829	+16.896%
2025-03-26	51.5600	52.2400	51.1300	51.3900	+0.039%	104,161	+15.781%
2025-03-25	52.2100	52.3100	51.3500	51.3700	-1.250%	134,855	+15.826%
2025-03-24	51.7400	52.3400	51.5400	52.0200	+1.820%	138,176	+14.379%
2025-03-21	51.4000	51.6800	50.5850	51.0900	-0.584%	391,094	+16.461%
2025-03-20	51.3500	52.1100	50.9000	51.3900	-0.734%	217,078	+15.781%
2025-03-19	51.1000	52.1250	51.1000	51.7700	+1.430%	167,964	+14.931%
2025-03-18	51.0200	51.7850	50.5300	51.0400	-0.254%	142,374	+16.575%
2025-03-17	51.2500	51.8900	50.6550	51.1700	-0.583%	166,827	+16.279%
2025-03-14	50.5000	51.5500	50.5000	51.4700	+2.919%	152,624	+15.601%
2025-03-13	49.8700	50.4400	49.8550	50.0100	+0.543%	139,276	+18.976%
2025-03-12	49.8800	50.1350	49.3350	49.7400	+0.181%	152,854	+19.622%
2025-03-11	49.6000	50.1400	49.3750	49.6500	+0.425%	217,804	+19.839%
2025-03-10	50.8900	51.3900	49.2000	49.4400	-2.658%	248,896	+20.348%
2025-03-07	50.6700	51.3500	50.2800	50.7900	+0.020%	134,565	+17.149%
2025-03-06	50.0400	50.8400	49.6350	50.7800	+0.954%	211,867	+17.172%
2025-03-05	50.3800	50.9650	49.6200	50.3000	+0.199%	255,174	+18.290%
2025-03-04	51.3400	51.3400	50.1400	50.2000	-2.976%	163,812	+18.526%
2025-03-03	51.9800	52.8400	51.4200	51.7400	-0.729%	134,533	+14.998%
2025-02-28	51.8000	52.2350	51.3950	52.1200	+0.969%	172,922	+14.160%
2025-02-27	49.9400	51.7800	49.7700	51.6200	+2.952%	204,878	+15.265%
2025-02-26	49.8500	50.2000	49.4500	50.1400	+0.501%	121,333	+18.668%
2025-02-25	49.7000	50.4900	49.6000	49.8900	+0.971%	105,993	+19.262%
2025-02-24	49.5700	49.9380	49.3400	49.4100	+0.427%	118,704	+20.421%
2025-02-21	50.5400	50.5900	49.1800	49.2000	-1.659%	127,588	+20.935%
2025-02-20	49.6900	50.2500	49.0100	50.0300	+0.261%	114,613	+18.929%
2025-02-19	49.6900	50.2900	49.5850	49.9000	-0.617%	104,032	+19.238%
2025-02-18	50.0000	50.5000	49.7300	50.2100	+0.500%	86,306	+18.502%
2025-02-14	49.8400	50.6300	49.6900	49.9600	+0.321%	78,539	+19.095%
2025-02-13	49.6600	50.0900	49.2600	49.8000	+0.912%	112,858	+19.478%
2025-02-12	49.9700	50.2900	49.3400	49.3500	-2.969%	103,458	+20.567%
2025-02-11	49.9100	51.2300	49.9100	50.8600	+0.873%	145,232	+16.988%
2025-02-10	51.0800	51.0800	50.2300	50.4200	-0.962%	114,254	+18.009%
2025-02-07	51.4100	51.5400	49.6250	50.9100	-1.490%	99,458	+16.873%
2025-02-06	51.6100	51.8800	51.2750	51.6800	+0.447%	59,835	+15.132%
2025-02-05	51.5300	51.6160	51.0100	51.4500	+0.136%	65,427	+15.646%
2025-02-04	50.0700	51.4000	50.0700	51.3800	+2.310%	61,043	+15.804%
2025-02-03	50.1700	50.9100	49.7200	50.2200	-2.975%	70,107	+18.479%
2025-01-31	51.6800	52.2950	51.2900	51.7600	-0.039%	88,834	+14.954%
2025-01-30	52.0200	52.3600	51.3700	51.7800	+0.368%	68,837	+14.909%
2025-01-29	51.7600	52.5100	51.1700	51.5900	-0.865%	71,715	+15.332%
2025-01-28	52.2500	52.6800	51.5200	52.0400	-0.744%	85,270	+14.335%
2025-01-27	51.7000	52.8500	51.6400	52.4300	+1.197%	116,732	+13.485%
2025-01-24	51.6200	51.8550	50.9100	51.8100	+0.719%	80,655	+14.843%
2025-01-23	51.4800	52.0900	51.0800	51.4400	-0.271%	102,454	+15.669%
2025-01-22	52.0800	52.2700	51.2500	51.5800	-1.377%	96,940	+15.355%
2025-01-21	52.9100	53.8550	52.2700	52.3000	-0.210%	118,069	+13.767%
2025-01-17	51.5600	52.7300	51.2501	52.4100	+2.044%	134,046	+13.528%
2025-01-16	51.8800	52.0700	50.8900	51.3600	-1.060%	133,030	+15.849%
2025-01-15	52.9200	53.1750	51.3350	51.9100	+0.855%	93,069	+14.621%
2025-01-14	50.2900	51.4700	50.0900	51.4700	+3.520%	87,761	+15.601%
2025-01-13	48.6200	49.8250	48.6200	49.7200	+1.221%	148,222	+19.670%
2025-01-10	50.0700	50.1400	48.6800	49.1200	-3.611%	105,190	+21.132%

.dark-mode .lxFmYx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lxFmYx{ color: #333333; background-color: white; border: 2px solid #333333; }WABCWestamerica Bancorporationstock NASDAQ

WABC
Westamerica Bancorporation
stock NASDAQ