Westamerica Bancorporatio... (WABC)
45.38
-2.62 (-5.46%)
At close: Apr 04, 2025, 3:59 PM
43.90
-3.26%
After-hours: Apr 04, 2025, 04:16 PM EDT
Westamerica Bancorporation Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 48.22 | 48.50 | 47.75 | 48.00 | -2.13 | -4.25% | 344,875 |
| Apr 2, 2025 | 49.28 | 50.19 | 49.28 | 50.13 | 0.42 | 0.84% | 153,838 |
| Apr 1, 2025 | 50.28 | 50.49 | 49.30 | 49.71 | -0.92 | -1.82% | 163,800 |
| Mar 31, 2025 | 49.71 | 50.96 | 49.70 | 50.63 | 0.28 | 0.56% | 436,300 |
| Mar 28, 2025 | 50.77 | 50.98 | 49.97 | 50.35 | -0.55 | -1.08% | 144,900 |
| Mar 27, 2025 | 51.43 | 51.80 | 50.79 | 50.90 | -0.49 | -0.95% | 138,829 |
| Mar 26, 2025 | 51.56 | 52.24 | 51.13 | 51.39 | 0.02 | 0.04% | 106,000 |
| Mar 25, 2025 | 52.21 | 52.31 | 51.35 | 51.37 | -0.65 | -1.25% | 137,300 |
| Mar 24, 2025 | 51.74 | 52.34 | 51.54 | 52.02 | 0.93 | 1.82% | 140,700 |
| Mar 21, 2025 | 51.40 | 51.68 | 50.59 | 51.09 | -0.30 | -0.58% | 419,035 |
| Mar 20, 2025 | 51.35 | 52.11 | 50.90 | 51.39 | -0.38 | -0.73% | 218,000 |
| Mar 19, 2025 | 51.10 | 52.13 | 51.10 | 51.77 | 0.73 | 1.43% | 168,500 |
| Mar 18, 2025 | 51.02 | 51.79 | 50.53 | 51.04 | -0.13 | -0.25% | 147,700 |
| Mar 17, 2025 | 51.25 | 51.89 | 50.66 | 51.17 | -0.30 | -0.58% | 172,000 |
| Mar 14, 2025 | 50.50 | 51.55 | 50.50 | 51.47 | 1.46 | 2.92% | 154,149 |
| Mar 13, 2025 | 49.87 | 50.44 | 49.86 | 50.01 | 0.27 | 0.54% | 140,700 |
| Mar 12, 2025 | 49.88 | 50.14 | 49.34 | 49.74 | 0.09 | 0.18% | 157,300 |
| Mar 11, 2025 | 49.60 | 50.14 | 49.38 | 49.65 | 0.21 | 0.42% | 221,220 |
| Mar 10, 2025 | 50.89 | 51.39 | 49.20 | 49.44 | -1.35 | -2.66% | 252,000 |
| Mar 7, 2025 | 50.67 | 51.35 | 50.28 | 50.79 | 0.01 | 0.02% | 138,300 |
| Mar 6, 2025 | 50.04 | 50.84 | 49.64 | 50.78 | 0.48 | 0.95% | 212,838 |
| Mar 5, 2025 | 50.38 | 50.97 | 49.62 | 50.30 | 0.10 | 0.20% | 260,900 |
| Mar 4, 2025 | 51.34 | 51.34 | 50.14 | 50.20 | -1.54 | -2.98% | 165,839 |
| Mar 3, 2025 | 51.98 | 52.84 | 51.42 | 51.74 | -0.38 | -0.73% | 136,031 |
| Feb 28, 2025 | 51.80 | 52.24 | 51.40 | 52.12 | 0.50 | 0.97% | 177,131 |
| Feb 27, 2025 | 49.94 | 51.78 | 49.77 | 51.62 | 1.48 | 2.95% | 215,421 |
| Feb 26, 2025 | 49.85 | 50.20 | 49.45 | 50.14 | 0.25 | 0.50% | 122,300 |
| Feb 25, 2025 | 49.70 | 50.49 | 49.60 | 49.89 | 0.48 | 0.97% | 111,348 |
| Feb 24, 2025 | 49.57 | 49.94 | 49.34 | 49.41 | 0.21 | 0.43% | 131,400 |
| Feb 21, 2025 | 50.54 | 50.59 | 49.18 | 49.20 | -0.83 | -1.66% | 132,300 |
| Feb 20, 2025 | 49.69 | 50.25 | 49.01 | 50.03 | 0.13 | 0.26% | 121,204 |
| Feb 19, 2025 | 49.69 | 50.29 | 49.59 | 49.90 | -0.31 | -0.62% | 109,943 |
| Feb 18, 2025 | 50.00 | 50.50 | 49.73 | 50.21 | 0.25 | 0.50% | 97,000 |
| Feb 14, 2025 | 49.84 | 50.63 | 49.69 | 49.96 | 0.16 | 0.32% | 84,700 |
| Feb 13, 2025 | 49.66 | 50.09 | 49.26 | 49.80 | 0.45 | 0.91% | 114,722 |
| Feb 12, 2025 | 49.97 | 50.29 | 49.34 | 49.35 | -1.51 | -2.97% | 106,300 |
| Feb 11, 2025 | 49.91 | 51.23 | 49.91 | 50.86 | 0.44 | 0.87% | 147,938 |
| Feb 10, 2025 | 51.08 | 51.08 | 50.23 | 50.42 | -0.49 | -0.96% | 117,901 |
| Feb 7, 2025 | 51.41 | 51.54 | 49.63 | 50.91 | -0.77 | -1.49% | 106,525 |
| Feb 6, 2025 | 51.61 | 51.88 | 51.28 | 51.68 | 0.23 | 0.45% | 67,000 |
| Feb 5, 2025 | 51.53 | 51.62 | 51.01 | 51.45 | 0.07 | 0.14% | 69,624 |
| Feb 4, 2025 | 50.07 | 51.40 | 50.07 | 51.38 | 1.16 | 2.31% | 104,600 |
| Feb 3, 2025 | 50.17 | 50.91 | 49.72 | 50.22 | -1.54 | -2.98% | 127,200 |
| Jan 31, 2025 | 51.68 | 52.30 | 51.29 | 51.76 | -0.02 | -0.04% | 94,310 |
| Jan 30, 2025 | 52.02 | 52.36 | 51.37 | 51.78 | 0.19 | 0.37% | 96,830 |
| Jan 29, 2025 | 51.76 | 52.51 | 51.17 | 51.59 | -0.45 | -0.86% | 73,400 |
| Jan 28, 2025 | 52.25 | 52.68 | 51.52 | 52.04 | -0.39 | -0.74% | 94,100 |
| Jan 27, 2025 | 51.70 | 52.85 | 51.64 | 52.43 | 0.62 | 1.20% | 184,300 |
| Jan 24, 2025 | 51.62 | 51.86 | 50.91 | 51.81 | 0.37 | 0.72% | 88,822 |
| Jan 23, 2025 | 51.48 | 52.09 | 51.08 | 51.44 | -0.14 | -0.27% | 109,100 |