Westamerica Bancorporation (WABC)

NASDAQ: WABC · Real-Time Price · USD

58.85

-0.09 (-0.15%)

At close: Jun 26, 2026, 4:00 PM EDT

58.85

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

WABC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.22	59.46	58.43	58.85	58.85	-0.15%	430,912
Jun 25, 2026	59.25	59.66	58.80	58.94	58.94	-0.36%	210,695
Jun 24, 2026	58.80	59.64	58.60	59.15	59.15	0.63%	289,956
Jun 23, 2026	58.24	58.97	58.18	58.78	58.78	1.12%	175,609
Jun 22, 2026	57.73	58.37	57.73	58.13	58.13	0.69%	205,946
Jun 18, 2026	58.64	59.25	57.38	57.73	57.73	-0.05%	682,180
Jun 17, 2026	57.94	58.52	57.23	57.76	57.76	-0.36%	313,618
Jun 16, 2026	58.01	58.66	57.37	57.97	57.97	0.57%	242,878
Jun 15, 2026	58.45	59.00	57.39	57.64	57.64	-0.88%	297,307
Jun 12, 2026	57.73	58.48	56.82	58.15	58.15	1.18%	214,825
Jun 11, 2026	57.09	58.04	56.75	57.47	57.47	0.90%	215,118
Jun 10, 2026	56.89	57.21	56.76	56.96	56.96	0.76%	106,312
Jun 9, 2026	56.68	57.92	56.50	56.53	56.53	0.05%	113,344
Jun 8, 2026	56.77	57.53	55.78	56.50	56.50	-0.14%	101,367
Jun 5, 2026	56.12	57.00	56.12	56.58	56.58	0.46%	115,617
Jun 4, 2026	55.50	56.37	54.57	56.32	56.32	2.44%	144,920
Jun 3, 2026	55.52	55.66	54.90	54.98	54.98	-1.49%	167,409
Jun 2, 2026	54.91	55.97	54.81	55.81	55.81	1.20%	127,088
Jun 1, 2026	55.26	55.88	54.67	55.15	55.15	-0.61%	144,497
May 29, 2026	55.23	55.61	54.29	55.49	55.49	0.25%	148,092
May 28, 2026	55.62	55.62	54.93	55.35	55.35	-0.49%	106,879
May 27, 2026	56.16	56.36	55.36	55.62	55.62	-0.71%	153,464
May 26, 2026	55.48	56.24	55.36	56.02	56.02	1.19%	166,994
May 22, 2026	55.62	55.70	55.08	55.36	55.36	-0.20%	152,878
May 21, 2026	55.06	55.54	54.22	55.47	55.47	0.04%	172,301
May 20, 2026	54.66	55.69	54.51	55.45	55.45	1.45%	198,600
May 19, 2026	54.60	55.23	54.14	54.66	54.66	0.04%	216,031
May 18, 2026	53.97	55.33	53.97	54.64	54.64	1.60%	173,788
May 15, 2026	54.10	54.42	53.54	53.78	53.78	-0.74%	266,247
May 14, 2026	54.15	54.80	53.93	54.18	54.18	0.61%	218,886
May 13, 2026	53.77	54.37	53.61	53.85	53.85	-0.20%	187,780
May 12, 2026	54.19	54.33	53.41	53.96	53.96	-0.42%	102,818
May 11, 2026	55.00	55.00	54.14	54.19	54.19	-1.20%	155,308
May 8, 2026	54.76	55.21	54.62	54.85	54.85	-0.02%	107,718
May 7, 2026	54.72	55.21	54.70	54.86	54.86	0.35%	84,791
May 6, 2026	54.99	55.40	54.59	54.67	54.67	-0.15%	122,557
May 5, 2026	54.26	54.95	53.84	54.75	54.75	0.92%	137,751
May 4, 2026	54.48	54.83	54.02	54.25	54.25	-0.97%	179,686
May 1, 2026	54.83	55.44	54.47	55.26	54.78	0.80%	161,960
Apr 30, 2026	54.46	55.46	54.46	54.82	54.34	-0.02%	139,573
Apr 29, 2026	54.81	55.10	54.67	54.83	54.35	-0.42%	195,578
Apr 28, 2026	55.30	55.74	54.69	55.06	54.58	0.31%	138,085
Apr 27, 2026	55.30	56.00	54.86	54.89	54.41	-0.24%	129,984
Apr 24, 2026	54.65	55.09	53.73	55.02	54.54	0.68%	203,199
Apr 23, 2026	54.10	54.73	53.86	54.65	54.18	1.37%	186,759
Apr 22, 2026	53.51	54.08	53.21	53.91	53.44	0.84%	200,943
Apr 21, 2026	52.75	53.88	52.75	53.46	53.00	1.04%	287,782
Apr 20, 2026	53.72	54.12	52.31	52.91	52.45	-2.15%	491,413
Apr 17, 2026	54.78	56.22	52.04	54.07	53.60	0.67%	224,005
Apr 16, 2026	53.02	53.96	51.18	53.71	53.24	0.77%	277,255
Apr 15, 2026	53.43	53.60	52.71	53.30	52.84	-0.50%	133,009
Apr 14, 2026	53.72	53.88	52.49	53.57	53.10	-0.56%	172,021
Apr 13, 2026	53.75	53.90	53.25	53.87	53.40	0.09%	127,154
Apr 10, 2026	54.16	54.23	53.47	53.82	53.35	-0.98%	154,438
Apr 9, 2026	53.38	54.71	53.26	54.35	53.88	1.21%	136,952
Apr 8, 2026	53.51	54.03	53.51	53.70	53.23	2.05%	185,167
Apr 7, 2026	52.28	52.73	51.97	52.62	52.16	0.46%	124,925
Apr 6, 2026	51.63	52.39	51.47	52.38	51.93	1.06%	136,116
Apr 2, 2026	51.36	52.06	51.17	51.83	51.38	-0.27%	112,361
Apr 1, 2026	52.20	52.88	51.95	51.97	51.52	-0.35%	192,109
Mar 31, 2026	51.96	52.23	51.50	52.15	51.70	1.42%	253,712
Mar 30, 2026	51.53	51.73	51.17	51.42	50.97	0.49%	218,707
Mar 27, 2026	51.17	51.57	50.85	51.17	50.73	-0.58%	200,890
Mar 26, 2026	51.21	51.57	50.95	51.47	51.02	-	154,729
Mar 25, 2026	51.49	52.04	51.14	51.47	51.02	0.39%	188,430
Mar 24, 2026	50.21	51.79	50.21	51.27	50.82	1.32%	202,789
Mar 23, 2026	50.67	51.29	50.11	50.60	50.16	2.00%	310,347
Mar 20, 2026	50.46	50.57	49.54	49.61	49.18	-1.53%	927,008
Mar 19, 2026	49.82	50.57	49.00	50.38	49.94	0.92%	296,350
Mar 18, 2026	49.89	50.29	49.62	49.92	49.49	-0.78%	239,203
Mar 17, 2026	51.02	51.48	50.05	50.31	49.87	-1.00%	220,857
Mar 16, 2026	50.57	50.95	50.04	50.82	50.38	0.99%	164,634
Mar 13, 2026	50.44	50.50	49.60	50.32	49.88	0.50%	137,848
Mar 12, 2026	49.58	50.23	49.25	50.07	49.64	0.26%	153,344
Mar 11, 2026	49.93	50.13	49.52	49.94	49.51	-0.32%	163,181
Mar 10, 2026	49.95	50.86	49.63	50.10	49.66	0.24%	213,741
Mar 9, 2026	49.47	50.22	48.56	49.98	49.55	-0.40%	234,727
Mar 6, 2026	49.77	50.25	47.96	50.18	49.74	-1.20%	215,178
Mar 5, 2026	51.05	51.13	50.53	50.79	50.35	-1.11%	211,155
Mar 4, 2026	51.57	51.89	51.07	51.36	50.91	0.25%	179,765
Mar 3, 2026	50.35	51.53	49.99	51.23	50.79	0.24%	192,351
Mar 2, 2026	50.16	51.48	49.73	51.11	50.66	0.90%	148,535
Feb 27, 2026	51.53	51.53	50.27	50.65	50.21	-3.08%	203,805
Feb 26, 2026	52.80	53.48	52.02	52.26	51.81	-0.53%	249,894
Feb 25, 2026	51.79	52.66	51.51	52.54	52.08	2.08%	124,467
Feb 24, 2026	51.35	51.54	50.16	51.47	51.02	0.35%	149,414
Feb 23, 2026	53.06	53.22	51.01	51.29	50.84	-3.37%	248,035
Feb 20, 2026	52.64	53.37	52.02	53.08	52.62	0.84%	165,016
Feb 19, 2026	51.93	52.71	50.44	52.64	52.18	0.82%	123,276
Feb 18, 2026	52.46	53.36	52.10	52.21	51.76	-0.80%	167,848
Feb 17, 2026	52.21	52.91	51.50	52.63	52.17	0.80%	146,763
Feb 13, 2026	52.03	52.66	51.36	52.21	51.76	0.10%	185,020
Feb 12, 2026	52.10	52.58	51.29	52.16	51.71	0.60%	144,462
Feb 11, 2026	52.19	52.19	51.55	51.85	51.40	-0.13%	150,613
Feb 10, 2026	51.82	52.87	51.29	51.92	51.47	-0.21%	198,027
Feb 9, 2026	52.30	52.88	51.94	52.03	51.58	-0.86%	116,132
Feb 6, 2026	52.54	53.36	52.27	52.48	52.02	0.31%	165,963
Feb 5, 2026	51.70	52.34	51.30	52.32	51.87	1.57%	156,040
Feb 4, 2026	51.28	52.73	50.79	51.51	51.06	0.74%	200,911
Feb 3, 2026	51.02	51.75	50.77	51.13	50.69	-0.04%	120,607