Westamerica BancorporationWABCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $48.69 | $48.79 | $48.00 | $48.37 | 136,008 |
| 1/12/2026 | $48.25 | $50.36 | $48.00 | $48.69 | 111,300 |
| 1/9/2026 | $49.04 | $49.52 | $48.43 | $48.53 | 96,001 |
| 1/8/2026 | $47.78 | $49.19 | $47.78 | $49.05 | 116,000 |
| 1/7/2026 | $48.68 | $48.68 | $47.34 | $48.01 | 126,200 |
| 1/6/2026 | $49.06 | $51.82 | $48.43 | $48.52 | 112,817 |
| 1/5/2026 | $47.79 | $49.61 | $47.58 | $49.25 | 209,300 |
| 1/2/2026 | $47.83 | $47.89 | $46.54 | $47.83 | 128,731 |
| 12/31/2025 | $48.45 | $48.60 | $47.66 | $47.83 | 114,523 |
| 12/30/2025 | $48.84 | $49.21 | $48.48 | $48.55 | 114,028 |
| 12/29/2025 | $49.17 | $50.15 | $48.80 | $48.98 | 103,234 |
| 12/26/2025 | $48.71 | $49.33 | $48.71 | $49.12 | 110,024 |
| 12/24/2025 | $49.25 | $49.78 | $48.75 | $48.87 | 58,200 |
| 12/23/2025 | $49.41 | $50.07 | $49.09 | $49.16 | 103,300 |
| 12/22/2025 | $49.98 | $50.58 | $49.40 | $49.62 | 168,400 |
| 12/19/2025 | $50.53 | $51.28 | $49.68 | $49.98 | 522,000 |
| 12/18/2025 | $50.00 | $51.32 | $49.43 | $50.88 | 215,546 |
| 12/17/2025 | $49.11 | $49.92 | $49.11 | $49.72 | 106,955 |
| 12/16/2025 | $49.37 | $49.50 | $49.04 | $49.25 | 114,100 |
| 12/15/2025 | $49.14 | $49.69 | $48.97 | $49.28 | 111,319 |
| 12/12/2025 | $49.08 | $49.23 | $48.47 | $48.99 | 108,400 |
| 12/11/2025 | $48.93 | $49.50 | $48.68 | $48.80 | 136,401 |
| 12/10/2025 | $47.42 | $48.99 | $46.93 | $48.83 | 148,600 |
| 12/9/2025 | $48.07 | $48.67 | $47.18 | $47.30 | 142,515 |
| 12/8/2025 | $47.78 | $48.51 | $47.29 | $48.15 | 90,426 |
| 12/5/2025 | $47.90 | $48.08 | $47.55 | $47.59 | 90,729 |
| 12/4/2025 | $48.48 | $48.77 | $47.98 | $48.15 | 81,409 |
| 12/3/2025 | $48.16 | $48.91 | $47.71 | $48.78 | 70,600 |
| 12/2/2025 | $48.70 | $48.90 | $47.89 | $48.00 | 86,000 |
| 12/1/2025 | $47.65 | $48.71 | $47.60 | $48.55 | 121,812 |
| 11/28/2025 | $48.68 | $48.68 | $47.89 | $47.98 | 46,326 |
| 11/26/2025 | $48.95 | $50.04 | $47.41 | $48.39 | 272,623 |
| 11/25/2025 | $47.73 | $49.31 | $47.68 | $49.14 | 158,400 |
| 11/24/2025 | $47.45 | $47.60 | $47.02 | $47.49 | 165,831 |
| 11/21/2025 | $46.50 | $47.90 | $46.50 | $47.65 | 115,100 |
| 11/20/2025 | $47.09 | $47.32 | $46.35 | $46.46 | 72,900 |
| 11/19/2025 | $46.50 | $47.48 | $46.24 | $46.55 | 73,921 |
| 11/18/2025 | $46.35 | $46.95 | $46.35 | $46.60 | 122,800 |
| 11/17/2025 | $47.90 | $48.99 | $46.23 | $46.42 | 118,128 |
| 11/14/2025 | $47.94 | $48.28 | $47.35 | $47.98 | 137,700 |
| 11/13/2025 | $48.09 | $48.64 | $47.94 | $48.16 | 112,800 |
| 11/12/2025 | $48.26 | $48.93 | $48.00 | $48.33 | 148,700 |
| 11/11/2025 | $48.31 | $48.66 | $47.57 | $48.38 | 88,900 |
| 11/10/2025 | $48.10 | $48.55 | $47.75 | $48.27 | 92,800 |
| 11/7/2025 | $47.20 | $47.99 | $46.94 | $47.98 | 100,648 |
| 11/6/2025 | $47.32 | $47.66 | $47.05 | $47.20 | 118,625 |
| 11/5/2025 | $47.14 | $47.79 | $47.01 | $47.58 | 116,822 |
| 11/4/2025 | $46.92 | $47.34 | $46.60 | $47.23 | 111,700 |
| 11/3/2025 | $47.75 | $47.75 | $46.60 | $47.15 | 176,707 |
| 10/31/2025 | $48.01 | $48.04 | $47.20 | $47.65 | 150,300 |
| 10/30/2025 | $47.56 | $48.45 | $47.56 | $47.94 | 127,835 |
| 10/29/2025 | $48.36 | $48.72 | $47.45 | $47.75 | 183,708 |
| 10/28/2025 | $48.38 | $48.76 | $47.87 | $48.59 | 130,500 |
| 10/27/2025 | $48.55 | $48.66 | $48.19 | $48.44 | 144,900 |
| 10/24/2025 | $47.55 | $48.53 | $47.00 | $48.39 | 107,343 |
| 10/23/2025 | $47.38 | $47.49 | $46.70 | $47.23 | 256,510 |
| 10/22/2025 | $47.28 | $47.90 | $47.10 | $47.49 | 154,100 |
| 10/21/2025 | $46.71 | $47.44 | $46.42 | $47.30 | 92,303 |
| 10/20/2025 | $46.85 | $47.80 | $46.57 | $46.78 | 134,907 |
| 10/17/2025 | $45.97 | $47.02 | $45.75 | $46.65 | 198,500 |
| 10/16/2025 | $46.32 | $47.07 | $44.93 | $45.80 | 203,500 |
| 10/15/2025 | $47.54 | $47.56 | $46.34 | $46.47 | 156,400 |