Get the Stockscreener App
46.26
0.70%
0.35
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Westamerica Bancorporation Stock (WABC) Price History
The historical daily chart and data for Westamerica Bancorporation stock (WABC), adjusted for splits and dividends, show that the latest closing stock price as of June 18, 2025, is $46.26.
- Westamerica Bancorporation all-time high stock price is $69.08, occurred on January 17, 2020.
- The lowest Westamerica Bancorporation stock price recorded was $35.52 on May 04, 2023. Since then, Westamerica Bancorporation's stock price has risen over 30.24% to $46.26 now.
- The 52-week high stock price for WABC is $59.97, representing a 29.64% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for WABC is $42.00, indicating a -9.21% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Westamerica Bancorporation (WABC) stock in the beginning of 2024 was $58.44. The stock closed the year at $59.01, a gain of over 0.98% for the year.
The table below shows more information about WABC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2025 | $47.40 | $45.33 | $2.07 | 20,652.0 | +0.76% |
| Jun 17, 2025 | $46.62 | $45.80 | $0.8199 | 116,363.0 | -1.27% |
| Jun 16, 2025 | $48.08 | $46.31 | $1.77 | 114,632.0 | -1.02% |
| Jun 13, 2025 | $47.72 | $46.93 | $0.79 | 110,263.0 | -2.45% |
| Jun 12, 2025 | $48.35 | $47.72 | $0.63 | 87,945.0 | -0.68% |
| Jun 11, 2025 | $49.29 | $48.37 | $0.92 | 97,297.0 | -1.08% |
| Jun 10, 2025 | $49.53 | $48.42 | $1.11 | 90,865.0 | +0.80% |
| Jun 09, 2025 | $49.02 | $48.50 | $0.52 | 118,960.0 | +0.19% |
| Jun 06, 2025 | $48.74 | $48.03 | $0.71 | 118,179.0 | +1.68% |
| Jun 05, 2025 | $47.88 | $47.33 | $0.55 | 133,259.0 | +0.36% |
| Jun 04, 2025 | $48.43 | $47.46 | $0.97 | 112,945.0 | -1.10% |
| Jun 03, 2025 | $48.15 | $47.12 | $1.03 | 158,191.0 | +1.16% |
| Jun 02, 2025 | $48.45 | $47.23 | $1.22 | 112,973.0 | -1.04% |
| May 30, 2025 | $49.08 | $47.88 | $1.20 | 132,204.0 | -0.85% |
| May 29, 2025 | $49.75 | $48.03 | $1.72 | 70,078.0 | +0.27% |
| May 28, 2025 | $49.12 | $48.25 | $0.87 | 104,750.0 | -1.23% |
| May 27, 2025 | $49.20 | $47.68 | $1.52 | 153,003.0 | +2.00% |
| May 23, 2025 | $48.33 | $47.50 | $0.825 | 148,796.0 | -0.78% |
| May 22, 2025 | $49.19 | $48.31 | $0.88 | 155,148.0 | -1.70% |
| May 21, 2025 | $49.87 | $49.07 | $0.802 | 182,825.0 | -2.01% |
| May 20, 2025 | $50.20 | $49.48 | $0.72 | 213,851.0 | +1.23% |
Westamerica Bancorporation Stock (WABC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Westamerica Bancorporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WABC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Westamerica Bancorporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Westamerica Bancorporation Stock (WABC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $49.53 | $45.33 | $4.20 | 1,392,524.0 | -3.73% |
| May, 2025 | $51.67 | $47.50 | $4.17 | 3,893,471.0 | -0.78% |
| Apr, 2025 | $50.49 | $42.00 | $8.49 | 4,175,530.0 | -4.35% |
| Mar, 2025 | $52.84 | $49.20 | $3.64 | 3,914,214.0 | -2.86% |
| Feb, 2025 | $52.23 | $49.01 | $3.23 | 2,066,579.0 | +0.70% |
| Jan, 2025 | $53.85 | $48.62 | $5.23 | 2,009,121.0 | -1.33% |
Westamerica Bancorporation Stock (WABC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.65 | $50.83 | $6.82 | 2,084,032.0 | -8.18% |
| Nov, 2024 | $59.97 | $49.76 | $10.21 | 2,121,537.0 | +11.08% |
| Oct, 2024 | $53.23 | $46.92 | $6.30 | 2,329,981.0 | +4.25% |
| Sep, 2024 | $52.26 | $47.72 | $4.54 | 2,110,768.0 | -4.58% |
| Aug, 2024 | $53.99 | $47.05 | $6.94 | 2,161,375.0 | -4.02% |
| Jul, 2024 | $58.49 | $47.54 | $10.95 | 2,943,704.0 | +11.19% |
| Jun, 2024 | $49.52 | $45.48 | $4.04 | 2,150,370.0 | -0.59% |
| May, 2024 | $51.06 | $46.70 | $4.36 | 1,914,912.0 | +4.88% |
| Apr, 2024 | $49.19 | $45.11 | $4.08 | 2,691,381.0 | -4.77% |
| Mar, 2024 | $49.04 | $44.92 | $4.12 | 2,828,790.0 | +6.94% |
| Feb, 2024 | $48.56 | $43.82 | $4.74 | 2,872,611.0 | -4.21% |
| Jan, 2024 | $57.09 | $47.08 | $10.01 | 4,153,577.0 | -15.41% |
Westamerica Bancorporation Stock (WABC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $57.95 | $49.95 | $8.00 | 3,260,918.0 | +11.24% |
| Nov, 2023 | $51.25 | $46.01 | $5.24 | 2,167,479.0 | +7.35% |
| Oct, 2023 | $47.75 | $42.28 | $5.47 | 2,819,962.0 | +9.23% |
| Sep, 2023 | $45.28 | $41.89 | $3.39 | 2,461,516.0 | -1.77% |
| Aug, 2023 | $49.95 | $43.57 | $6.38 | 2,302,165.0 | -10.49% |
| Jul, 2023 | $49.61 | $38.10 | $11.51 | 3,244,788.0 | +28.43% |
| Jun, 2023 | $43.72 | $37.88 | $5.84 | 3,051,312.0 | +1.24% |
| May, 2023 | $41.13 | $35.52 | $5.61 | 4,471,968.0 | -6.62% |
| Apr, 2023 | $44.26 | $39.05 | $5.21 | 4,275,247.0 | -8.56% |
| Mar, 2023 | $56.17 | $43.62 | $12.55 | 6,125,304.0 | -19.63% |
| Feb, 2023 | $57.12 | $55.07 | $2.05 | 3,097,133.0 | -0.79% |
| Jan, 2023 | $59.62 | $54.19 | $5.44 | 3,878,628.0 | -5.85% |
0.29%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):