Westamerica Bancorporation (WABC)
NASDAQ: WABC · Real-Time Price · USD
55.06
+0.17 (0.31%)
At close: Apr 28, 2026, 4:00 PM EDT
55.06
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
WABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.30 | 55.74 | 54.69 | 55.06 | 55.06 | 0.31% | 138,085 |
| Apr 27, 2026 | 55.30 | 56.00 | 54.86 | 54.89 | 54.89 | -0.24% | 129,984 |
| Apr 24, 2026 | 54.65 | 55.09 | 53.73 | 55.02 | 55.02 | 0.68% | 201,612 |
| Apr 23, 2026 | 54.10 | 54.73 | 53.86 | 54.65 | 54.65 | 1.37% | 186,759 |
| Apr 22, 2026 | 53.51 | 54.08 | 53.21 | 53.91 | 53.91 | 0.84% | 197,443 |
| Apr 21, 2026 | 52.75 | 53.88 | 52.75 | 53.46 | 53.46 | 1.04% | 287,754 |
| Apr 20, 2026 | 53.72 | 54.12 | 52.31 | 52.91 | 52.91 | -2.15% | 460,766 |
| Apr 17, 2026 | 54.78 | 56.22 | 52.04 | 54.07 | 54.07 | 0.67% | 223,089 |
| Apr 16, 2026 | 53.02 | 53.96 | 51.18 | 53.71 | 53.71 | 0.77% | 277,250 |
| Apr 15, 2026 | 53.43 | 53.60 | 52.71 | 53.30 | 53.30 | -0.50% | 133,009 |
| Apr 14, 2026 | 53.72 | 53.88 | 52.49 | 53.57 | 53.57 | -0.56% | 172,021 |
| Apr 13, 2026 | 53.75 | 53.90 | 53.25 | 53.87 | 53.87 | 0.09% | 127,154 |
| Apr 10, 2026 | 54.16 | 54.23 | 53.47 | 53.82 | 53.82 | -0.98% | 146,485 |
| Apr 9, 2026 | 53.38 | 54.71 | 53.26 | 54.35 | 54.35 | 1.21% | 136,952 |
| Apr 8, 2026 | 53.51 | 54.03 | 53.51 | 53.70 | 53.70 | 2.05% | 185,167 |
| Apr 7, 2026 | 52.28 | 52.73 | 51.97 | 52.62 | 52.62 | 0.46% | 124,739 |
| Apr 6, 2026 | 51.63 | 52.39 | 51.47 | 52.38 | 52.38 | 1.06% | 136,111 |
| Apr 2, 2026 | 51.36 | 52.06 | 51.17 | 51.83 | 51.83 | -0.27% | 112,361 |
| Apr 1, 2026 | 52.20 | 52.88 | 51.95 | 51.97 | 51.97 | -0.35% | 172,553 |
| Mar 31, 2026 | 51.96 | 52.23 | 51.50 | 52.15 | 52.15 | 1.42% | 253,097 |
| Mar 30, 2026 | 51.53 | 51.73 | 51.17 | 51.42 | 51.42 | 0.49% | 205,391 |
| Mar 27, 2026 | 51.17 | 51.57 | 50.85 | 51.17 | 51.17 | -0.58% | 199,216 |
| Mar 26, 2026 | 51.21 | 51.57 | 50.95 | 51.47 | 51.47 | - | 154,654 |
| Mar 25, 2026 | 51.49 | 52.04 | 51.14 | 51.47 | 51.47 | 0.39% | 188,430 |
| Mar 24, 2026 | 50.21 | 51.79 | 50.21 | 51.27 | 51.27 | 1.32% | 202,789 |
| Mar 23, 2026 | 50.67 | 51.29 | 50.11 | 50.60 | 50.60 | 2.00% | 310,226 |
| Mar 20, 2026 | 50.46 | 50.57 | 49.54 | 49.61 | 49.61 | -1.53% | 927,008 |
| Mar 19, 2026 | 49.82 | 50.57 | 49.00 | 50.38 | 50.38 | 0.92% | 296,350 |
| Mar 18, 2026 | 49.89 | 50.29 | 49.62 | 49.92 | 49.92 | -0.78% | 239,203 |
| Mar 17, 2026 | 51.02 | 51.48 | 50.05 | 50.31 | 50.31 | -1.00% | 220,857 |
| Mar 16, 2026 | 50.57 | 50.95 | 50.04 | 50.82 | 50.82 | 0.99% | 164,634 |
| Mar 13, 2026 | 50.44 | 50.50 | 49.60 | 50.32 | 50.32 | 0.50% | 137,848 |
| Mar 12, 2026 | 49.58 | 50.23 | 49.25 | 50.07 | 50.07 | 0.26% | 153,344 |
| Mar 11, 2026 | 49.93 | 50.13 | 49.52 | 49.94 | 49.94 | -0.32% | 163,181 |
| Mar 10, 2026 | 49.95 | 50.86 | 49.63 | 50.10 | 50.10 | 0.24% | 213,741 |
| Mar 9, 2026 | 49.47 | 50.22 | 48.56 | 49.98 | 49.98 | -0.40% | 234,727 |
| Mar 6, 2026 | 49.77 | 50.25 | 47.96 | 50.18 | 50.18 | -1.20% | 215,178 |
| Mar 5, 2026 | 51.05 | 51.13 | 50.53 | 50.79 | 50.79 | -1.11% | 211,155 |
| Mar 4, 2026 | 51.57 | 51.89 | 51.07 | 51.36 | 51.36 | 0.25% | 179,765 |
| Mar 3, 2026 | 50.35 | 51.53 | 49.99 | 51.23 | 51.23 | 0.24% | 192,351 |
| Mar 2, 2026 | 50.16 | 51.48 | 49.73 | 51.11 | 51.11 | 0.90% | 148,535 |
| Feb 27, 2026 | 51.53 | 51.53 | 50.27 | 50.65 | 50.65 | -3.08% | 203,805 |
| Feb 26, 2026 | 52.80 | 53.48 | 52.02 | 52.26 | 52.26 | -0.53% | 249,894 |
| Feb 25, 2026 | 51.79 | 52.66 | 51.51 | 52.54 | 52.54 | 2.08% | 124,467 |
| Feb 24, 2026 | 51.35 | 51.54 | 50.16 | 51.47 | 51.47 | 0.35% | 149,414 |
| Feb 23, 2026 | 53.06 | 53.22 | 51.01 | 51.29 | 51.29 | -3.37% | 248,035 |
| Feb 20, 2026 | 52.64 | 53.37 | 52.02 | 53.08 | 53.08 | 0.84% | 165,016 |
| Feb 19, 2026 | 51.93 | 52.71 | 50.44 | 52.64 | 52.64 | 0.82% | 123,276 |
| Feb 18, 2026 | 52.46 | 53.36 | 52.10 | 52.21 | 52.21 | -0.80% | 167,848 |
| Feb 17, 2026 | 52.21 | 52.91 | 51.50 | 52.63 | 52.63 | 0.80% | 146,763 |
| Feb 13, 2026 | 52.03 | 52.66 | 51.36 | 52.21 | 52.21 | 0.10% | 185,020 |
| Feb 12, 2026 | 52.10 | 52.58 | 51.29 | 52.16 | 52.16 | 0.60% | 144,462 |
| Feb 11, 2026 | 52.19 | 52.19 | 51.55 | 51.85 | 51.85 | -0.13% | 150,613 |
| Feb 10, 2026 | 51.82 | 52.87 | 51.29 | 51.92 | 51.92 | -0.21% | 198,027 |
| Feb 9, 2026 | 52.30 | 52.88 | 51.94 | 52.03 | 52.03 | -0.86% | 116,132 |
| Feb 6, 2026 | 52.54 | 53.36 | 52.27 | 52.48 | 52.48 | 0.31% | 165,963 |
| Feb 5, 2026 | 51.70 | 52.34 | 51.30 | 52.32 | 52.32 | 1.57% | 156,040 |
| Feb 4, 2026 | 51.28 | 52.73 | 50.79 | 51.51 | 51.51 | 0.74% | 200,911 |
| Feb 3, 2026 | 51.02 | 51.75 | 50.77 | 51.13 | 51.13 | -0.04% | 120,607 |
| Feb 2, 2026 | 50.39 | 51.23 | 49.62 | 51.15 | 51.15 | 1.13% | 128,826 |
| Jan 30, 2026 | 50.12 | 50.91 | 50.05 | 50.58 | 50.12 | 0.34% | 155,319 |
| Jan 29, 2026 | 49.79 | 50.73 | 49.46 | 50.41 | 49.95 | 0.90% | 149,058 |
| Jan 28, 2026 | 50.17 | 50.87 | 49.69 | 49.96 | 49.51 | -0.26% | 175,842 |
| Jan 27, 2026 | 49.87 | 50.30 | 48.94 | 50.09 | 49.63 | 0.36% | 112,299 |
| Jan 26, 2026 | 49.70 | 50.91 | 49.32 | 49.91 | 49.46 | 0.10% | 147,002 |
| Jan 23, 2026 | 50.91 | 51.46 | 49.74 | 49.86 | 49.41 | -2.71% | 209,761 |
| Jan 22, 2026 | 51.15 | 52.35 | 51.08 | 51.25 | 50.78 | 0.20% | 108,162 |
| Jan 21, 2026 | 50.28 | 51.30 | 49.79 | 51.15 | 50.68 | 2.59% | 129,431 |
| Jan 20, 2026 | 49.63 | 50.42 | 49.63 | 49.86 | 49.41 | - | 181,229 |
| Jan 16, 2026 | 50.67 | 51.50 | 49.60 | 49.86 | 49.41 | -2.04% | 167,031 |
| Jan 15, 2026 | 48.70 | 51.05 | 48.49 | 50.90 | 50.44 | 4.91% | 304,952 |
| Jan 14, 2026 | 48.36 | 48.98 | 48.04 | 48.52 | 48.08 | 0.31% | 134,901 |
| Jan 13, 2026 | 48.69 | 48.79 | 48.00 | 48.37 | 47.93 | -0.66% | 136,008 |
| Jan 12, 2026 | 48.25 | 50.36 | 48.00 | 48.69 | 48.25 | 0.33% | 111,260 |
| Jan 9, 2026 | 49.04 | 49.52 | 48.43 | 48.53 | 48.09 | -1.06% | 96,001 |
| Jan 8, 2026 | 47.78 | 49.19 | 47.78 | 49.05 | 48.60 | 2.17% | 115,952 |
| Jan 7, 2026 | 48.68 | 48.68 | 47.34 | 48.01 | 47.57 | -1.05% | 126,198 |
| Jan 6, 2026 | 49.06 | 51.82 | 48.43 | 48.52 | 48.08 | -1.48% | 112,817 |
| Jan 5, 2026 | 47.79 | 49.61 | 47.58 | 49.25 | 48.80 | 2.97% | 209,281 |
| Jan 2, 2026 | 47.83 | 47.89 | 46.54 | 47.83 | 47.40 | - | 128,731 |
| Dec 31, 2025 | 48.45 | 48.60 | 47.66 | 47.83 | 47.40 | -1.48% | 114,523 |
| Dec 30, 2025 | 48.84 | 49.21 | 48.48 | 48.55 | 48.11 | -0.88% | 114,028 |
| Dec 29, 2025 | 49.17 | 50.15 | 48.80 | 48.98 | 48.53 | -0.29% | 103,234 |
| Dec 26, 2025 | 48.71 | 49.33 | 48.71 | 49.12 | 48.67 | 0.51% | 110,024 |
| Dec 24, 2025 | 49.25 | 49.78 | 48.75 | 48.87 | 48.43 | -0.59% | 58,151 |
| Dec 23, 2025 | 49.41 | 50.07 | 49.09 | 49.16 | 48.71 | -0.93% | 103,293 |
| Dec 22, 2025 | 49.98 | 50.58 | 49.40 | 49.62 | 49.17 | -0.72% | 168,360 |
| Dec 19, 2025 | 50.53 | 51.28 | 49.68 | 49.98 | 49.53 | -1.77% | 521,967 |
| Dec 18, 2025 | 50.00 | 51.32 | 49.43 | 50.88 | 50.42 | 2.33% | 215,546 |
| Dec 17, 2025 | 49.11 | 49.92 | 49.11 | 49.72 | 49.27 | 0.95% | 106,955 |
| Dec 16, 2025 | 49.37 | 49.50 | 49.04 | 49.25 | 48.80 | -0.06% | 114,094 |
| Dec 15, 2025 | 49.14 | 49.69 | 48.97 | 49.28 | 48.83 | 0.59% | 111,319 |
| Dec 12, 2025 | 49.08 | 49.23 | 48.47 | 48.99 | 48.54 | 0.39% | 108,398 |
| Dec 11, 2025 | 48.93 | 49.50 | 48.68 | 48.80 | 48.36 | -0.06% | 136,401 |
| Dec 10, 2025 | 47.42 | 48.99 | 46.93 | 48.83 | 48.39 | 3.23% | 148,552 |
| Dec 9, 2025 | 48.07 | 48.67 | 47.18 | 47.30 | 46.87 | -1.77% | 142,515 |
| Dec 8, 2025 | 47.78 | 48.51 | 47.29 | 48.15 | 47.71 | 1.18% | 90,426 |
| Dec 5, 2025 | 47.90 | 48.08 | 47.55 | 47.59 | 47.16 | -1.16% | 90,729 |
| Dec 4, 2025 | 48.48 | 48.77 | 47.98 | 48.15 | 47.71 | -1.28% | 81,409 |
| Dec 3, 2025 | 48.16 | 48.91 | 47.71 | 48.78 | 48.33 | 1.61% | 70,580 |