Westamerica BancorporationWABCNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $50.35 | $51.53 | $49.99 | $51.23 | 192,305 |
| 3/2/2026 | $50.16 | $51.48 | $49.73 | $51.11 | 148,535 |
| 2/27/2026 | $51.53 | $51.53 | $50.27 | $50.65 | 203,805 |
| 2/26/2026 | $52.80 | $53.48 | $52.02 | $52.26 | 249,900 |
| 2/25/2026 | $51.79 | $52.66 | $51.51 | $52.54 | 124,500 |
| 2/24/2026 | $51.35 | $51.54 | $50.16 | $51.47 | 149,414 |
| 2/23/2026 | $53.06 | $53.22 | $51.01 | $51.29 | 248,035 |
| 2/20/2026 | $52.64 | $53.37 | $52.02 | $53.08 | 165,016 |
| 2/19/2026 | $51.93 | $52.71 | $50.44 | $52.64 | 123,300 |
| 2/18/2026 | $52.46 | $53.36 | $52.10 | $52.21 | 167,848 |
| 2/17/2026 | $52.21 | $52.91 | $51.50 | $52.63 | 146,800 |
| 2/13/2026 | $52.03 | $52.66 | $51.36 | $52.21 | 185,020 |
| 2/12/2026 | $52.10 | $52.58 | $51.29 | $52.16 | 144,500 |
| 2/11/2026 | $52.19 | $52.19 | $51.55 | $51.85 | 150,613 |
| 2/10/2026 | $51.82 | $52.87 | $51.29 | $51.92 | 198,027 |
| 2/9/2026 | $52.30 | $52.88 | $51.94 | $52.03 | 116,132 |
| 2/6/2026 | $52.54 | $53.36 | $52.27 | $52.48 | 166,000 |
| 2/5/2026 | $51.70 | $52.34 | $51.30 | $52.32 | 156,040 |
| 2/4/2026 | $51.28 | $52.73 | $50.79 | $51.51 | 200,911 |
| 2/3/2026 | $51.02 | $51.75 | $50.77 | $51.13 | 120,607 |
| 2/2/2026 | $50.39 | $51.23 | $49.62 | $51.15 | 128,826 |
| 1/30/2026 | $50.12 | $50.91 | $50.05 | $50.58 | 155,319 |
| 1/29/2026 | $49.79 | $50.73 | $49.46 | $50.41 | 149,100 |
| 1/28/2026 | $50.17 | $50.87 | $49.69 | $49.96 | 175,842 |
| 1/27/2026 | $49.87 | $50.30 | $48.94 | $50.09 | 112,300 |
| 1/26/2026 | $49.70 | $50.91 | $49.32 | $49.91 | 147,002 |
| 1/23/2026 | $50.91 | $51.46 | $49.74 | $49.86 | 209,800 |
| 1/22/2026 | $51.15 | $52.35 | $51.08 | $51.25 | 108,200 |
| 1/21/2026 | $50.28 | $51.30 | $49.79 | $51.15 | 129,431 |
| 1/20/2026 | $49.63 | $50.42 | $49.63 | $49.86 | 181,229 |
| 1/16/2026 | $50.67 | $51.50 | $49.60 | $49.86 | 167,031 |
| 1/15/2026 | $48.70 | $51.05 | $48.49 | $50.90 | 305,000 |
| 1/14/2026 | $48.36 | $48.98 | $48.04 | $48.52 | 134,901 |
| 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 |