Westamerica Bancorporation (WABC)

NASDAQ: WABC · Real-Time Price · USD

54.83

+0.16 (0.29%)

At close: May 7, 2026, 4:00 PM EDT

54.86

+0.03 (0.05%)

After-hours: May 7, 2026, 4:20 PM EDT

WABC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	54.72	55.21	54.70	54.86	54.86	0.35%	84,779
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	-1.83%	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