Dark

WABC
Westamerica Bancorporation
stock NASDAQ

Market Open

Oct 1, 2026 3:19:22 PM EDT

58.65USD+0.566%(+0.33)104,568

50.06Bid 66.64Ask 16.58Spread

Pre-market

0.00USD-100.000%(-58.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	58.4200	58.8300	57.3300	58.6500	+0.566%	104,568	0.000%
2026-09-30	58.4100	58.7100	57.8450	58.3200	-0.086%	247,038	+0.566%
2026-09-29	59.2400	59.7300	58.2200	58.3700	-1.701%	247,086	+0.480%
2026-09-28	60.5900	60.6450	59.2150	59.3800	-2.126%	275,269	-1.229%
2026-09-25	60.0700	60.7200	59.8500	60.6700	+1.370%	476,094	-3.329%
2026-09-24	59.4400	59.9100	59.1400	59.8500	+1.047%	175,278	-2.005%
2026-09-23	59.1300	59.4300	58.9100	59.2300	+0.322%	202,740	-0.979%
2026-09-22	59.7300	60.6950	58.8400	59.0400	-0.740%	234,098	-0.661%
2026-09-21	60.7100	61.0000	59.4150	59.4800	-2.010%	231,249	-1.395%
2026-09-18	59.9300	60.7800	59.5750	60.7000	+0.630%	1,075,086	-3.377%
2026-09-17	60.2200	60.7900	59.1100	60.3200	+1.089%	288,272	-2.769%
2026-09-16	60.1000	60.4900	59.1100	59.6700	-0.715%	306,183	-1.709%
2026-09-15	59.9600	60.6000	58.9100	60.1000	+0.250%	200,213	-2.413%
2026-09-14	59.0000	59.9800	59.0000	59.9500	+1.455%	239,574	-2.168%
2026-09-11	59.5900	59.5900	58.5900	59.0900	-0.034%	195,785	-0.745%
2026-09-10	58.2300	59.1600	57.8750	59.1100	+1.442%	171,489	-0.778%
2026-09-09	58.0800	58.5750	57.8950	58.2700	-0.308%	154,167	+0.652%
2026-09-08	59.1200	59.3300	58.2750	58.4500	-1.583%	183,857	+0.342%
2026-09-04	58.8100	59.5125	58.8100	59.3900	+0.525%	90,086	-1.246%
2026-09-03	59.2900	59.7100	58.9200	59.0800	+0.272%	159,657	-0.728%
2026-09-02	58.3000	59.1600	58.2800	58.9200	+1.289%	112,544	-0.458%
2026-09-01	57.9000	58.5600	57.6400	58.1700	+0.207%	184,441	+0.825%
2026-08-31	58.0800	58.2300	57.5900	58.0500	-0.034%	124,300	+1.034%
2026-08-28	58.1800	58.6950	57.7400	58.0700	-0.275%	102,706	+0.999%
2026-08-27	57.7600	58.4375	57.5100	58.2300	+0.155%	111,389	+0.721%
2026-08-26	58.1200	58.5050	57.6600	58.1400	+0.380%	107,103	+0.877%
2026-08-25	58.3700	58.7300	55.2200	57.9200	-0.703%	138,416	+1.260%
2026-08-24	58.3900	58.9250	58.0800	58.3300	-0.239%	96,726	+0.549%
2026-08-21	58.7500	58.9550	57.9600	58.4700	+0.206%	110,983	+0.308%
2026-08-20	57.9100	58.4300	57.2946	58.3500	+0.430%	99,814	+0.514%
2026-08-19	59.3500	60.2200	58.0500	58.1000	-1.842%	129,800	+0.947%
2026-08-18	59.5900	59.9400	58.8700	59.1900	-0.521%	125,807	-0.912%
2026-08-17	59.7400	60.3000	59.3400	59.5000	-0.635%	111,619	-1.429%
2026-08-14	59.8600	60.7250	59.6100	59.8800	-0.083%	115,662	-2.054%
2026-08-13	59.9500	60.2900	59.6275	59.9300	+0.638%	103,854	-2.136%
2026-08-12	58.9800	59.8650	58.6950	59.5500	+1.207%	139,582	-1.511%
2026-08-11	58.6900	59.2200	58.6100	58.8400	+0.512%	134,233	-0.323%
2026-08-10	58.9000	59.2960	58.2650	58.5400	-0.998%	87,585	+0.188%
2026-08-07	59.5000	59.8500	59.0500	59.1300	-0.905%	122,869	-0.812%
2026-08-06	60.5000	60.7500	59.6100	59.6700	-0.732%	102,821	-1.709%
2026-08-05	60.6200	60.7000	59.7900	60.1100	-0.513%	150,793	-2.429%
2026-08-04	60.3400	61.1600	60.0500	60.4200	+0.166%	142,132	-2.929%
2026-08-03	60.1800	61.8100	60.0600	60.3200	+0.283%	157,166	-2.769%
2026-07-31	59.8100	60.2300	59.3100	60.1500	+0.417%	139,112	-2.494%
2026-07-30	60.6000	60.8600	59.8300	59.9000	-0.762%	92,475	-2.087%
2026-07-29	60.2200	60.9850	59.9260	60.3600	-0.264%	132,511	-2.833%
2026-07-28	60.4100	61.1000	60.3150	60.5200	+0.833%	116,870	-3.090%
2026-07-27	60.7900	61.1200	59.6300	60.0200	-0.777%	148,979	-2.283%
2026-07-24	60.5200	61.1700	59.9300	60.4900	+0.298%	193,991	-3.042%
2026-07-23	59.5600	60.3900	58.9300	60.3100	+0.183%	214,355	-2.752%
2026-07-22	60.4900	60.5800	59.6800	60.2000	-0.676%	180,170	-2.575%
2026-07-21	61.1200	61.6300	59.3050	60.6100	-1.287%	213,942	-3.234%
2026-07-20	60.9800	61.9250	60.8775	61.4000	+0.065%	350,801	-4.479%
2026-07-17	62.5900	63.6100	56.3709	61.3600	-1.761%	371,798	-4.417%
2026-07-16	59.2600	62.5300	59.2500	62.4600	+5.829%	358,885	-6.100%
2026-07-15	58.6200	59.5900	58.5100	59.0200	+0.682%	159,932	-0.627%
2026-07-14	58.7200	59.2900	57.8350	58.6200	0.000%	207,594	+0.051%
2026-07-13	58.5000	59.1850	58.2000	58.6200	+0.463%	195,603	+0.051%
2026-07-10	58.4000	59.0650	58.1200	58.3500	-0.086%	162,105	+0.514%
2026-07-09	58.0000	58.8600	57.8250	58.4000	+1.301%	200,417	+0.428%
2026-07-08	58.6900	58.7150	57.3800	57.6500	-1.906%	200,385	+1.735%
2026-07-07	59.3100	59.6300	58.7700	58.7700	-0.910%	127,436	-0.204%
2026-07-06	59.5000	59.7150	58.8100	59.3100	-0.336%	181,369	-1.113%
2026-07-02	60.3900	60.5350	59.1900	59.5100	-0.949%	188,251	-1.445%
2026-07-01	58.8900	60.2700	58.4700	60.0800	+2.403%	344,320	-2.380%
2026-06-30	58.4800	59.0500	58.2700	58.6700	+0.325%	182,249	-0.034%
2026-06-29	58.6100	58.7625	58.1100	58.4800	-0.629%	264,944	+0.291%
2026-06-26	59.2200	59.4550	58.4300	58.8500	-0.153%	433,676	-0.340%
2026-06-25	59.2500	59.6600	58.7975	58.9400	-0.355%	210,695	-0.492%
2026-06-24	58.8000	59.6400	58.5950	59.1500	+0.629%	289,977	-0.845%
2026-06-23	58.2400	58.9700	58.1800	58.7800	+1.118%	175,610	-0.221%
2026-06-22	57.7300	58.3700	57.7300	58.1300	+0.693%	205,996	+0.895%
2026-06-18	58.6400	59.2500	57.3800	57.7300	-0.052%	682,181	+1.594%
2026-06-17	57.9400	58.5150	57.2300	57.7600	-0.362%	313,619	+1.541%
2026-06-16	58.0100	58.6600	57.3700	57.9700	+0.573%	242,878	+1.173%
2026-06-15	58.4500	59.0000	57.3900	57.6400	-0.877%	297,308	+1.752%
2026-06-12	57.7300	58.4800	56.8201	58.1500	+1.183%	214,826	+0.860%
2026-06-11	57.0900	58.0400	56.7500	57.4700	+0.895%	215,118	+2.053%
2026-06-10	56.8900	57.2100	56.7600	56.9600	+0.761%	106,312	+2.967%
2026-06-09	56.6800	57.9200	56.5000	56.5300	+0.053%	113,344	+3.750%
2026-06-08	56.7700	57.5300	55.7800	56.5000	-0.141%	101,368	+3.805%
2026-06-05	56.1200	57.0000	56.1200	56.5800	+0.462%	115,618	+3.659%
2026-06-04	55.5000	56.3700	54.5700	56.3200	+2.437%	144,921	+4.137%
2026-06-03	55.5200	55.6600	54.9000	54.9800	-1.487%	167,409	+6.675%
2026-06-02	54.9100	55.9700	54.8050	55.8100	+1.197%	127,089	+5.089%
2026-06-01	55.2600	55.8800	54.6700	55.1500	-0.613%	144,497	+6.346%
2026-05-29	55.2300	55.6100	54.2900	55.4900	+0.253%	148,093	+5.695%
2026-05-28	55.6200	55.6200	54.9300	55.3500	-0.485%	106,879	+5.962%
2026-05-27	56.1600	56.3600	55.3600	55.6200	-0.714%	153,465	+5.448%
2026-05-26	55.4800	56.2350	55.3550	56.0200	+1.192%	166,994	+4.695%
2026-05-22	55.6150	55.6950	55.0800	55.3600	-0.198%	152,879	+5.943%
2026-05-21	55.0600	55.5400	54.2200	55.4700	+0.036%	172,301	+5.733%
2026-05-20	54.6600	55.6900	54.5100	55.4500	+1.445%	198,601	+5.771%
2026-05-19	54.6000	55.2300	54.1400	54.6600	+0.037%	216,032	+7.300%
2026-05-18	53.9700	55.3300	53.9700	54.6400	+1.599%	173,789	+7.339%
2026-05-15	54.1000	54.4150	53.5400	53.7800	-0.738%	266,248	+9.055%
2026-05-14	54.1500	54.8000	53.9300	54.1800	+0.613%	218,886	+8.250%
2026-05-13	53.7700	54.3680	53.6100	53.8500	-0.204%	187,781	+8.914%
2026-05-12	54.1900	54.3250	53.4100	53.9600	-0.424%	102,819	+8.692%
2026-05-11	55.0000	55.0000	54.1400	54.1900	-1.203%	155,309	+8.230%
2026-05-08	54.7600	55.2100	54.6150	54.8500	-0.018%	107,719	+6.928%
2026-05-07	54.7200	55.2050	54.6950	54.8600	+0.348%	84,792	+6.908%
2026-05-06	54.9900	55.4000	54.5900	54.6700	-0.146%	122,557	+7.280%
2026-05-05	54.2600	54.9500	53.8350	54.7500	+0.922%	137,751	+7.123%
2026-05-04	54.4800	54.8300	54.0200	54.2500	-1.828%	179,686	+8.111%
2026-05-01	54.8300	55.4400	54.4700	55.2600	+0.803%	161,960	+6.135%
2026-04-30	54.4600	55.4600	54.4600	54.8200	-0.018%	139,573	+6.987%
2026-04-29	54.8100	55.1000	54.6700	54.8300	-0.418%	195,578	+6.967%
2026-04-28	55.3000	55.7400	54.6900	55.0600	+0.310%	138,085	+6.520%
2026-04-27	55.3000	56.0000	54.8600	54.8900	-0.236%	129,939	+6.850%
2026-04-24	54.6500	55.0900	53.7300	55.0200	+0.677%	203,199	+6.598%
2026-04-23	54.1000	54.7300	53.8600	54.6500	+1.373%	186,759	+7.319%
2026-04-22	53.5100	54.0750	53.2050	53.9100	+0.842%	200,943	+8.792%
2026-04-21	52.7500	53.8800	52.7500	53.4600	+1.040%	287,782	+9.708%
2026-04-20	53.7200	54.1199	52.3050	52.9100	-2.145%	491,414	+10.849%
2026-04-17	54.7800	56.2200	52.0375	54.0700	+0.670%	224,005	+8.471%
2026-04-16	53.0200	53.9600	51.1750	53.7100	+0.769%	277,255	+9.198%
2026-04-15	53.4300	53.6000	52.7100	53.3000	-0.504%	133,010	+10.038%
2026-04-14	53.7200	53.8800	52.4901	53.5700	-0.557%	172,021	+9.483%
2026-04-13	53.7500	53.9000	53.2500	53.8700	+0.093%	127,154	+8.873%
2026-04-10	54.1600	54.2250	53.4700	53.8200	-0.975%	154,309	+8.974%
2026-04-09	53.3800	54.7100	53.2600	54.3500	+1.210%	136,931	+7.912%
2026-04-08	53.5100	54.0300	53.5100	53.7000	+2.052%	185,167	+9.218%
2026-04-07	52.2800	52.7300	51.9700	52.6200	+0.458%	124,925	+11.460%
2026-04-06	51.6300	52.3900	51.4700	52.3800	+1.061%	136,116	+11.970%
2026-04-02	51.3600	52.0600	51.1700	51.8300	-0.269%	112,361	+13.158%
2026-04-01	52.2000	52.8750	51.9500	51.9700	-0.345%	192,110	+12.854%
2026-03-31	51.9600	52.2250	51.5000	52.1500	+1.420%	253,713	+12.464%
2026-03-30	51.5300	51.7300	51.1700	51.4200	+0.489%	218,707	+14.061%
2026-03-27	51.1700	51.5700	50.8501	51.1700	-0.583%	200,890	+14.618%
2026-03-26	51.2100	51.5700	50.9500	51.4700	0.000%	154,730	+13.950%
2026-03-25	51.4900	52.0400	51.1400	51.4700	+0.390%	188,431	+13.950%
2026-03-24	50.2100	51.7900	50.2100	51.2700	+1.324%	202,790	+14.394%
2026-03-23	50.6700	51.2900	50.1050	50.6000	+1.996%	310,347	+15.909%
2026-03-20	50.4600	50.5650	49.5400	49.6100	-1.528%	926,871	+18.222%
2026-03-19	49.8200	50.5650	49.0000	50.3800	+0.921%	296,351	+16.415%
2026-03-18	49.8900	50.2900	49.6150	49.9200	-0.775%	239,203	+17.488%
2026-03-17	51.0200	51.4800	50.0500	50.3100	-1.004%	220,857	+16.577%
2026-03-16	50.5700	50.9500	50.0350	50.8200	+0.994%	164,634	+15.407%
2026-03-13	50.4400	50.5000	49.6000	50.3200	+0.499%	137,849	+16.554%
2026-03-12	49.5800	50.2250	49.2500	50.0700	+0.260%	153,345	+17.136%
2026-03-11	49.9300	50.1300	49.5150	49.9400	-0.319%	163,181	+17.441%
2026-03-10	49.9500	50.8600	49.6300	50.1000	+0.240%	213,741	+17.066%
2026-03-09	49.4700	50.2200	48.5550	49.9800	-0.399%	234,727	+17.347%
2026-03-06	49.7700	50.2500	47.9600	50.1800	-1.201%	215,178	+16.879%
2026-03-05	51.0500	51.1250	50.5300	50.7900	-1.110%	211,155	+15.475%
2026-03-04	51.5700	51.8900	51.0650	51.3600	+0.254%	179,765	+14.194%
2026-03-03	50.3500	51.5300	49.9900	51.2300	+0.245%	192,352	+14.484%
2026-03-02	50.1600	51.4800	49.7250	51.1050	+0.898%	148,536	+14.764%
2026-02-27	51.5300	51.5300	50.2700	50.6500	-3.081%	203,796	+15.795%
2026-02-26	52.8000	53.4799	52.0200	52.2600	-0.533%	249,895	+12.227%
2026-02-25	51.7900	52.6600	51.5100	52.5400	+2.079%	123,823	+11.629%
2026-02-24	51.3500	51.5400	50.1600	51.4700	+0.351%	149,415	+13.950%
2026-02-23	53.0600	53.2200	51.0050	51.2900	-3.372%	248,036	+14.350%
2026-02-20	52.6400	53.3700	52.0150	53.0800	+0.836%	165,016	+10.494%
2026-02-19	51.9300	52.7100	50.4400	52.6400	+0.824%	123,276	+11.417%
2026-02-18	52.4600	53.3550	52.1000	52.2100	-0.798%	167,848	+12.335%
2026-02-17	52.2100	52.9100	51.4950	52.6300	+0.804%	146,763	+11.438%
2026-02-13	52.0300	52.6600	51.3600	52.2100	+0.096%	185,020	+12.335%
2026-02-12	52.1000	52.5800	51.2900	52.1600	+0.598%	144,462	+12.442%
2026-02-11	52.1900	52.1900	51.5500	51.8500	-0.135%	150,613	+13.115%
2026-02-10	51.8200	52.8700	51.2900	51.9200	-0.211%	196,765	+12.962%
2026-02-09	52.3000	52.8800	51.9400	52.0300	-0.857%	116,132	+12.723%
2026-02-06	52.5400	53.3600	52.2700	52.4800	+0.306%	165,963	+11.757%
2026-02-05	51.7000	52.3400	51.3000	52.3200	+1.573%	156,040	+12.099%
2026-02-04	51.2800	52.7300	50.7900	51.5100	+0.743%	200,902	+13.861%
2026-02-03	51.0200	51.7500	50.7650	51.1300	-0.039%	120,607	+14.708%
2026-02-02	50.3900	51.2300	49.6225	51.1500	+1.127%	128,826	+14.663%
2026-01-30	50.1200	50.9100	50.0500	50.5800	+0.337%	155,319	+15.955%
2026-01-29	49.7900	50.7300	49.4550	50.4100	+0.901%	149,058	+16.346%
2026-01-28	50.1700	50.8690	49.6900	49.9600	-0.260%	175,842	+17.394%
2026-01-27	49.8700	50.3000	48.9350	50.0900	+0.361%	112,299	+17.089%
2026-01-26	49.7000	50.9100	49.3225	49.9100	+0.100%	147,002	+17.512%
2026-01-23	50.9100	51.4600	49.7400	49.8600	-2.712%	209,761	+17.629%
2026-01-22	51.1500	52.3450	51.0800	51.2500	+0.196%	108,162	+14.439%
2026-01-21	50.2800	51.3000	49.7900	51.1500	+2.587%	129,431	+14.663%
2026-01-20	49.6300	50.4150	49.6300	49.8600	0.000%	181,229	+17.629%
2026-01-16	50.6700	51.5000	49.5950	49.8600	-2.043%	167,031	+17.629%
2026-01-15	48.7000	51.0500	48.4900	50.9000	+4.905%	303,609	+15.226%
2026-01-14	48.3600	48.9800	48.0400	48.5200	+0.310%	134,061	+20.878%
2026-01-13	48.6900	48.7900	48.0000	48.3700	-0.657%	135,533	+21.253%
2026-01-12	48.2500	50.3550	48.0000	48.6900	+0.330%	111,160	+20.456%
2026-01-09	49.0400	49.5200	48.4300	48.5300	-1.060%	95,366	+20.853%
2026-01-08	47.7800	49.1900	47.7800	49.0500	+2.166%	115,218	+19.572%
2026-01-07	48.6800	48.6800	47.3400	48.0100	-1.051%	126,198	+22.162%
2026-01-06	49.0600	51.8200	48.4300	48.5200	-1.482%	112,817	+20.878%
2026-01-05	47.7900	49.6099	47.5800	49.2500	+2.969%	209,281	+19.086%
2026-01-02	47.8300	47.8900	46.5400	47.8300	0.000%	128,731	+22.622%
2025-12-31	48.4500	48.6000	47.6600	47.8300	-1.483%	114,523	+22.622%
2025-12-30	48.8400	49.2100	48.4800	48.5500	-0.878%	114,028	+20.803%
2025-12-29	49.1700	50.1450	48.8000	48.9800	-0.285%	103,234	+19.743%
2025-12-26	48.7100	49.3300	48.7100	49.1200	+0.512%	110,024	+19.401%
2025-12-24	49.2500	49.7800	48.7450	48.8700	-0.590%	58,151	+20.012%
2025-12-23	49.4100	50.0700	49.0900	49.1600	-0.927%	103,293	+19.304%
2025-12-22	49.9800	50.5775	49.4000	49.6200	-0.720%	168,335	+18.198%
2025-12-19	50.5300	51.2800	49.6800	49.9800	-1.769%	521,967	+17.347%
2025-12-18	50.0000	51.3200	49.4300	50.8800	+2.333%	215,521	+15.271%
2025-12-17	49.1100	49.9200	49.1100	49.7200	+0.954%	106,955	+17.961%
2025-12-16	49.3700	49.4950	49.0400	49.2500	-0.061%	114,094	+19.086%
2025-12-15	49.1400	49.6900	48.9700	49.2800	+0.592%	111,319	+19.014%
2025-12-12	49.0800	49.2300	48.4700	48.9900	+0.389%	108,398	+19.718%
2025-12-11	48.9300	49.5000	48.6800	48.8000	-0.061%	136,401	+20.184%
2025-12-10	47.4200	48.9900	46.9250	48.8300	+3.235%	148,552	+20.111%
2025-12-09	48.0700	48.6700	47.1800	47.3000	-1.765%	142,515	+23.996%
2025-12-08	47.7800	48.5100	47.2850	48.1500	+1.177%	90,426	+21.807%
2025-12-05	47.9000	48.0800	47.5500	47.5900	-1.163%	90,729	+23.240%
2025-12-04	48.4800	48.7650	47.9800	48.1500	-1.281%	81,409	+21.807%
2025-12-03	48.1600	48.9100	47.7050	48.7750	+1.615%	70,580	+20.246%
2025-12-02	48.7000	48.9000	47.8900	48.0000	-1.133%	85,974	+22.188%
2025-12-01	47.6500	48.7050	47.6000	48.5500	+1.188%	121,812	+20.803%
2025-11-28	48.6800	48.6800	47.8900	47.9800	-0.847%	46,326	+22.238%
2025-11-26	48.9500	50.0400	47.4100	48.3900	-1.526%	272,623	+21.203%
2025-11-25	47.7300	49.3050	47.6800	49.1400	+3.474%	158,393	+19.353%
2025-11-24	47.4500	47.6000	47.0200	47.4900	-0.336%	165,831	+23.500%
2025-11-21	46.5000	47.9000	46.5000	47.6500	+2.572%	115,086	+23.085%
2025-11-20	47.0900	47.3150	46.3500	46.4550	-0.204%	72,898	+26.251%
2025-11-19	46.5000	47.4750	46.2350	46.5500	-0.107%	73,921	+25.994%
2025-11-18	46.3500	46.9500	46.3500	46.6000	+0.388%	122,762	+25.858%
2025-11-17	47.9000	48.9900	46.2300	46.4200	-3.251%	118,128	+26.346%
2025-11-14	47.9400	48.2750	47.3500	47.9800	-0.363%	137,664	+22.238%
2025-11-13	48.0900	48.6350	47.9400	48.1550	-0.362%	112,793	+21.794%
2025-11-12	48.2600	48.9300	48.0000	48.3300	-0.103%	148,658	+21.353%
2025-11-11	48.3100	48.6600	47.5700	48.3800	+0.228%	88,884	+21.228%
2025-11-10	48.1000	48.5500	47.7500	48.2700	+0.604%	92,778	+21.504%
2025-11-07	47.2000	47.9850	46.9350	47.9800	+1.653%	100,648	+22.238%
2025-11-06	47.3200	47.6550	47.0500	47.2000	-0.799%	118,625	+24.258%
2025-11-05	47.1400	47.7900	47.0100	47.5800	+0.741%	116,822	+23.266%
2025-11-04	46.9200	47.3375	46.5950	47.2300	+0.170%	111,675	+24.180%
2025-11-03	47.7500	47.7500	46.6000	47.1500	-1.049%	176,707	+24.390%
2025-10-31	48.0100	48.0350	47.2000	47.6500	-0.605%	150,275	+23.085%
2025-10-30	47.5600	48.4500	47.5600	47.9400	+0.398%	127,835	+22.340%
2025-10-29	48.3600	48.7200	47.4500	47.7500	-1.729%	183,708	+22.827%
2025-10-28	48.3800	48.7600	47.8700	48.5900	+0.310%	130,457	+20.704%
2025-10-27	48.5500	48.6600	48.1850	48.4400	+0.103%	144,880	+21.078%
2025-10-24	47.5500	48.5300	47.0000	48.3900	+2.456%	107,343	+21.203%
2025-10-23	47.3800	47.4900	46.7001	47.2300	-0.547%	256,510	+24.180%
2025-10-22	47.2800	47.8950	47.1000	47.4900	+0.402%	154,073	+23.500%
2025-10-21	46.7100	47.4400	46.4200	47.3000	+1.112%	92,303	+23.996%
2025-10-20	46.8500	47.8000	46.5700	46.7800	+0.279%	134,907	+25.374%
2025-10-17	45.9700	47.0200	45.7450	46.6500	+1.856%	198,460	+25.723%
2025-10-16	46.3200	47.0700	44.9300	45.8000	-1.442%	203,491	+28.057%
2025-10-15	47.5400	47.5550	46.3400	46.4700	-1.817%	156,382	+26.210%
2025-10-14	45.7000	47.6050	45.3500	47.3300	+3.026%	150,505	+23.917%
2025-10-13	46.0600	46.0600	45.2728	45.9400	+1.390%	120,120	+27.667%
2025-10-10	46.5800	47.2750	45.2500	45.3100	-2.810%	132,175	+29.442%
2025-10-09	47.0300	47.6150	46.4150	46.6200	-1.019%	114,595	+25.804%
2025-10-08	47.8100	48.1650	46.9950	47.1000	-0.842%	114,976	+24.522%
2025-10-07	47.7600	48.3300	47.4200	47.5000	-0.461%	111,875	+23.474%
2025-10-06	48.2200	48.6850	47.3750	47.7200	-0.521%	165,596	+22.904%
2025-10-03	48.7100	49.3800	47.8000	47.9700	-1.154%	156,700	+22.264%
2025-10-02	49.8200	49.9450	48.5000	48.5300	-2.882%	214,695	+20.853%
2025-10-01	49.6800	50.0750	49.1000	49.9700	-0.040%	150,112	+17.370%
2025-09-30	49.7000	50.0200	49.5050	49.9900	+0.341%	130,931	+17.323%
2025-09-29	50.0600	50.0850	49.5000	49.8200	-0.460%	159,782	+17.724%
2025-09-26	49.7300	50.1450	48.9350	50.0500	+0.765%	128,260	+17.183%
2025-09-25	49.3500	49.6750	48.8450	49.6700	+0.445%	112,208	+18.079%
2025-09-24	49.0200	49.5000	49.0000	49.4500	+0.713%	87,986	+18.605%
2025-09-23	49.1200	49.6600	48.9300	49.1000	+0.512%	110,729	+19.450%
2025-09-22	49.0600	49.3100	48.5750	48.8500	-0.550%	153,591	+20.061%
2025-09-19	50.0200	50.0200	48.9100	49.1200	-1.917%	780,489	+19.401%
2025-09-18	48.7000	50.1099	48.6200	50.0800	+3.343%	142,760	+17.113%
2025-09-17	48.2700	49.7100	48.2000	48.4600	+0.832%	135,603	+21.028%
2025-09-16	48.3100	48.3200	47.3700	48.0600	-0.538%	148,326	+22.035%
2025-09-15	48.7500	49.1450	48.1300	48.3200	-0.617%	116,583	+21.378%
2025-09-12	49.7100	49.7100	48.5100	48.6200	-2.094%	108,034	+20.629%
2025-09-11	49.0100	49.6900	48.5775	49.6600	+1.264%	137,067	+18.103%
2025-09-10	48.9000	49.0650	48.6100	49.0400	+0.327%	111,090	+19.596%
2025-09-09	49.5600	50.0000	48.7850	48.8800	-1.392%	104,620	+19.988%
2025-09-08	49.6500	49.9900	48.7350	49.5700	+0.081%	154,625	+18.318%
2025-09-05	50.2700	50.7900	49.4700	49.5300	-1.177%	142,185	+18.413%
2025-09-04	49.8400	50.1200	49.5300	50.1200	+1.089%	102,701	+17.019%
2025-09-03	49.5900	50.2100	49.1000	49.5800	-0.422%	104,447	+18.294%
2025-09-02	49.5300	49.9200	49.2600	49.7900	-0.440%	126,116	+17.795%
2025-08-29	50.1900	50.5100	49.8500	50.0100	-0.040%	262,540	+17.277%
2025-08-28	50.6900	50.7500	49.9200	50.0300	-0.675%	108,665	+17.230%
2025-08-27	49.9700	50.6100	49.5600	50.3700	+0.439%	135,347	+16.438%
2025-08-26	50.0000	50.5600	49.4600	50.1500	+0.280%	162,470	+16.949%
2025-08-25	50.5000	50.7100	49.9250	50.0100	-1.439%	96,285	+17.277%
2025-08-22	49.0000	50.9899	48.7550	50.7400	+4.189%	254,544	+15.589%
2025-08-21	48.6700	48.9600	48.5300	48.7000	-0.531%	105,524	+20.431%
2025-08-20	49.1900	49.3900	48.6500	48.9600	+0.102%	137,836	+19.792%
2025-08-19	48.9600	49.8100	48.8079	48.9100	-0.102%	125,287	+19.914%
2025-08-18	48.7000	49.0000	48.6200	48.9600	+0.534%	135,690	+19.792%
2025-08-15	49.7900	50.0700	48.5301	48.7000	-1.933%	223,323	+20.431%
2025-08-14	49.5400	50.3100	49.0900	49.6600	-1.017%	158,083	+18.103%
2025-08-13	49.8300	50.2310	49.6400	50.1700	+1.354%	152,415	+16.903%
2025-08-12	47.9600	49.5100	47.2700	49.5000	+3.992%	171,510	+18.485%
2025-08-11	47.5900	47.9075	47.4950	47.6000	+0.042%	136,640	+23.214%
2025-08-08	47.8900	47.9350	47.4200	47.5800	+0.147%	122,499	+23.266%
2025-08-07	47.7800	47.8500	47.1400	47.5100	+0.274%	120,461	+23.448%
2025-08-06	47.7900	47.9300	47.2450	47.3800	-1.024%	153,918	+23.786%
2025-08-05	47.7700	48.0075	47.2200	47.8700	+0.209%	105,022	+22.519%
2025-08-04	47.0400	47.8200	46.8300	47.7700	+0.951%	91,963	+22.776%
2025-08-01	47.4400	47.7200	46.7100	47.3200	-1.211%	179,314	+23.943%
2025-07-31	48.1000	48.4600	47.7600	47.9000	-1.166%	145,141	+22.443%
2025-07-30	49.7500	49.7900	48.0050	48.4650	-2.426%	170,756	+21.015%
2025-07-29	49.7500	49.8100	49.0801	49.6700	+0.587%	154,798	+18.079%
2025-07-28	49.1700	49.6000	48.8600	49.3800	+0.673%	111,723	+18.773%
2025-07-25	48.8400	49.1400	48.0200	49.0500	+0.163%	108,732	+19.572%
2025-07-24	49.6500	49.7500	48.8001	48.9700	-2.099%	147,664	+19.767%
2025-07-23	49.9200	50.0800	49.4600	50.0200	+0.887%	120,148	+17.253%
2025-07-22	49.5400	50.2500	49.3275	49.5800	+0.040%	128,786	+18.294%
2025-07-21	50.2400	50.2400	49.4100	49.5600	-1.157%	167,445	+18.341%
2025-07-18	51.1200	51.1200	50.0000	50.1400	-1.221%	121,564	+16.972%
2025-07-17	50.5500	51.6200	50.2725	50.7600	-0.039%	158,034	+15.544%
2025-07-16	50.5400	50.9200	49.8900	50.7800	+0.934%	103,111	+15.498%
2025-07-15	51.7900	52.1000	50.2101	50.3100	-3.045%	118,966	+16.577%
2025-07-14	51.0300	51.8900	51.0250	51.8900	+1.506%	67,226	+13.028%
2025-07-11	51.3000	51.5650	50.8300	51.1200	-1.179%	93,181	+14.730%
2025-07-10	51.1700	51.8200	51.0450	51.7300	+0.838%	95,504	+13.377%
2025-07-09	51.5300	51.5600	50.7800	51.3000	+0.234%	82,713	+14.327%
2025-07-08	50.6300	51.4600	50.5100	51.1800	+0.967%	106,508	+14.596%
2025-07-07	51.0800	51.7300	50.3900	50.6900	-1.285%	109,143	+15.703%
2025-07-03	51.0800	51.5850	50.8100	51.3500	+1.122%	57,641	+14.216%
2025-07-02	50.5000	51.1000	50.2050	50.7800	+1.095%	107,823	+15.498%
2025-07-01	48.2700	50.8300	48.2700	50.2300	+3.695%	122,762	+16.763%
2025-06-30	48.8000	49.0000	48.3582	48.4400	-0.268%	109,407	+21.078%
2025-06-27	48.7400	49.0000	48.1350	48.5700	-0.041%	188,315	+20.754%
2025-06-26	47.8100	48.7350	47.8100	48.5900	+1.631%	90,567	+20.704%
2025-06-25	47.9800	48.0300	47.4050	47.8100	-0.334%	106,704	+22.673%
2025-06-24	47.9900	48.5650	47.8050	47.9700	+0.756%	127,544	+22.264%
2025-06-23	46.1900	47.6100	46.1900	47.6100	+3.119%	124,106	+23.188%
2025-06-20	46.3200	46.6400	45.7400	46.1700	+0.239%	408,926	+27.031%
2025-06-18	45.9900	47.3950	45.3300	46.0600	+0.327%	145,077	+27.334%
2025-06-17	46.2100	46.6200	45.8001	45.9100	-1.269%	116,397	+27.750%
2025-06-16	47.4600	48.0800	46.3075	46.5000	-1.022%	114,632	+26.129%
2025-06-13	47.7200	47.7200	46.9300	46.9800	-2.450%	110,263	+24.840%
2025-06-12	48.3500	48.3500	47.7200	48.1600	-0.681%	87,945	+21.782%
2025-06-11	49.1500	49.2900	48.3700	48.4900	-1.081%	97,297	+20.953%
2025-06-10	48.8200	49.5277	48.4200	49.0200	+0.802%	90,865	+19.645%
2025-06-09	48.6100	49.0200	48.5000	48.6300	+0.185%	118,960	+20.605%
2025-06-06	48.3800	48.7400	48.0300	48.5400	+1.676%	118,179	+20.828%
2025-06-05	47.6500	47.8800	47.3300	47.7400	+0.357%	133,259	+22.853%
2025-06-04	48.0200	48.4300	47.4600	47.5700	-1.102%	112,945	+23.292%
2025-06-03	47.4400	48.1500	47.1200	48.1000	+1.157%	158,514	+21.933%
2025-06-02	48.0800	48.4500	47.2300	47.5500	-1.041%	112,973	+23.344%
2025-05-30	48.4400	49.0750	47.8800	48.0500	-0.846%	132,204	+22.060%
2025-05-29	48.4000	49.7500	48.0300	48.4600	+0.269%	70,128	+21.028%
2025-05-28	48.8200	49.1200	48.2500	48.3300	-1.226%	104,750	+21.353%
2025-05-27	48.4900	49.1950	47.6800	48.9300	+2.001%	153,003	+19.865%
2025-05-23	47.6300	48.3250	47.5000	47.9700	-0.776%	148,796	+22.264%
2025-05-22	48.9100	49.1900	48.3100	48.3450	-1.698%	155,148	+21.316%
2025-05-21	49.6200	49.8720	49.0700	49.1800	-2.012%	182,825	+19.256%
2025-05-20	49.5700	50.2000	49.4800	50.1900	+1.230%	213,851	+16.856%
2025-05-19	50.2600	50.4000	49.5300	49.5800	-2.016%	215,532	+18.294%
2025-05-16	50.5000	51.0799	50.2350	50.6000	-0.197%	223,846	+15.909%
2025-05-15	50.4500	50.9500	50.4300	50.7000	+0.655%	252,131	+15.680%
2025-05-14	49.8700	50.8800	49.7300	50.3700	+0.962%	280,571	+16.438%
2025-05-13	51.1000	51.1000	49.8800	49.8900	-0.835%	358,007	+17.559%
2025-05-12	50.7200	51.6700	50.2000	50.3100	+0.923%	360,196	+16.577%
2025-05-09	49.9800	50.0300	49.5300	49.8500	-0.220%	119,578	+17.653%
2025-05-08	49.2900	50.2776	48.9200	49.9600	+2.105%	110,224	+17.394%
2025-05-07	48.9800	49.1600	48.5200	48.9300	+0.493%	163,799	+19.865%
2025-05-06	48.5200	49.1200	47.9400	48.6900	-0.082%	141,090	+20.456%
2025-05-05	48.8700	49.4600	48.7200	48.7300	-1.774%	175,438	+20.357%
2025-05-02	49.3300	49.7534	49.0700	49.6100	+1.775%	162,926	+18.222%
2025-05-01	48.4200	49.1300	47.7780	48.7450	+0.650%	169,779	+20.320%
2025-04-30	48.2900	48.7400	47.4100	48.4300	-0.961%	216,497	+21.103%
2025-04-29	48.3300	49.0700	48.0800	48.9000	+0.576%	132,853	+19.939%
2025-04-28	48.3700	48.7800	48.2380	48.6200	+0.809%	135,027	+20.629%
2025-04-25	47.7900	48.2700	47.7900	48.2300	-0.413%	121,022	+21.605%
2025-04-24	47.5900	48.4700	47.2600	48.4300	+1.424%	127,195	+21.103%
2025-04-23	48.0700	48.6950	47.3950	47.7500	+1.208%	149,547	+22.827%
2025-04-22	46.5000	47.5200	45.8800	47.1800	+2.789%	180,635	+24.311%
2025-04-21	46.4700	46.9700	45.0500	45.9000	-0.152%	191,621	+27.778%
2025-04-17	45.4600	46.2100	45.0350	45.9700	+0.834%	176,213	+27.583%
2025-04-16	44.8200	45.7590	44.6550	45.5900	+1.311%	189,323	+28.647%
2025-04-15	43.8200	45.3050	43.5900	45.0000	+2.529%	151,974	+30.333%
2025-04-14	44.1900	44.4700	43.1200	43.8900	+0.389%	159,456	+33.630%
2025-04-11	44.0300	44.0479	42.0000	43.7200	-1.175%	181,372	+34.149%

.dark-mode .S3N5lQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S3N5lQ{ color: #333333; background-color: white; border: 2px solid #333333; }WABCWestamerica Bancorporationstock NASDAQ

WABC
Westamerica Bancorporation
stock NASDAQ