Get the Stockscreener App
49.96
2.11%
1.03
After Hours:
49.96
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 May 08, 2025, is $49.96.
- 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 40.65% to $49.96 now.
- The 52-week high stock price for WABC is $59.97, representing a 20.04% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for WABC is $42.00, indicating a -15.93% 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 |
|---|---|---|---|---|---|
| May 08, 2025 | $50.28 | $48.92 | $1.36 | 110,224.0 | +2.11% |
| May 07, 2025 | $49.16 | $48.52 | $0.64 | 163,797.0 | +0.49% |
| May 06, 2025 | $49.12 | $47.94 | $1.18 | 141,090.0 | -0.08% |
| May 05, 2025 | $49.46 | $48.72 | $0.74 | 175,438.0 | -1.77% |
| May 02, 2025 | $49.75 | $49.07 | $0.6834 | 162,926.0 | +1.77% |
| May 01, 2025 | $49.13 | $47.78 | $1.35 | 169,779.0 | +0.65% |
| Apr 30, 2025 | $48.74 | $47.41 | $1.33 | 160,497.0 | -0.96% |
| Apr 29, 2025 | $49.07 | $48.08 | $0.99 | 132,853.0 | +0.58% |
| Apr 28, 2025 | $48.78 | $48.24 | $0.542 | 105,697.0 | +0.81% |
| Apr 25, 2025 | $48.27 | $47.79 | $0.48 | 121,018.0 | -0.41% |
| Apr 24, 2025 | $48.47 | $47.26 | $1.21 | 127,195.0 | +1.42% |
| Apr 23, 2025 | $48.70 | $47.40 | $1.30 | 149,547.0 | +1.21% |
| Apr 22, 2025 | $47.52 | $45.88 | $1.64 | 180,634.0 | +2.79% |
| Apr 21, 2025 | $46.97 | $45.05 | $1.92 | 191,590.0 | -0.15% |
| Apr 17, 2025 | $46.21 | $45.03 | $1.18 | 176,210.0 | +0.83% |
| Apr 16, 2025 | $45.76 | $44.66 | $1.10 | 189,323.0 | +1.31% |
| Apr 15, 2025 | $45.30 | $43.59 | $1.71 | 151,973.0 | +2.53% |
| Apr 14, 2025 | $44.47 | $43.12 | $1.35 | 159,456.0 | +0.39% |
| Apr 11, 2025 | $44.05 | $42.00 | $2.05 | 181,372.0 | -1.18% |
| Apr 10, 2025 | $46.09 | $42.84 | $3.26 | 228,107.0 | -4.84% |
| Apr 09, 2025 | $47.46 | $43.57 | $3.89 | 290,671.0 | +3.96% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $50.28 | $47.78 | $2.50 | 1,033,478.0 | +3.16% |
| 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% |
2.20%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):