Westamerica Bancorporation Stock Price History
NASDAQ: WABCFinanceMajor BanksUSD
58.66-0.93 (-1.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WABC price history at a glance
The price history for Westamerica Bancorporation (WABC) on this page begins on March 17, 1980, when the stock closed at $2.21; it most recently closed at $58.66 on October 5, 2026. The highest price in this record is $69.08, reached on January 13, 2020; the latest close is 15.1% below that peak. Across the 45 complete calendar years in the table, WABC finished higher in 28 and lower in 17. Its best year was 1986 (+130.6%) and its worst was 1987 (-51.0%).
Over roughly 47 years the share price changed +2556.3%, a 7.3% compound annual price return (excluding dividends). In the last 12 months alone, WABC has gained 25.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $69.08
- Date of high
- Jan 13, 2020
- Low since 1980
- $1.79
- Date of low
- Feb 22, 1982
- 52-week high
- $63.61
- 52-week low
- $44.93
- Last close
- $58.66
WABC returns
1 week
-1.58%
1 month
+0.67%
3 months
+0.53%
6 months
+8.99%
Year to date
+22.64%
1 year
+25.83%
3 years
+35.29%
5 years
+7.10%
WABC price return, excluding dividends.
WABC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 58.66 | +22.64% |
| 2025 | 47.83 | -8.14% |
| 2024 | 52.07 | -7.69% |
| 2023 | 56.41 | -4.41% |
| 2022 | 59.01 | +2.22% |
| 2021 | 57.73 | +4.41% |
| 2020 | 55.29 | -18.05% |
| 2019 | 67.47 | +15.12% |
| 2018 | 58.61 | -1.58% |
| 2017 | 59.55 | -5.37% |
| 2016 | 62.93 | +34.61% |
| 2015 | 46.75 | -3.49% |
| 2014 | 48.44 | -13.47% |
| 2013 | 55.98 | +25.07% |
| 2012 | 44.76 | +1.96% |
| 2011 | 43.90 | -20.86% |
| 2010 | 55.47 | +0.18% |
| 2009 | 55.37 | +9.41% |
| 2008 | 50.61 | +23.44% |
| 2007 | 41.00 | -19.02% |
| 2006 | 50.63 | -4.60% |
| 2005 | 53.07 | -8.99% |
| 2004 | 58.31 | +17.56% |
| 2003 | 49.60 | +22.23% |
| 2002 | 40.58 | +3.79% |
| 2001 | 39.10 | -9.07% |
| 2000 | 43.00 | +53.91% |
| 1999 | 27.94 | -23.98% |
| 1998 | 36.75 | +6.27% |
| 1997 | 34.58 | +79.27% |
| 1996 | 19.29 | +33.81% |
| 1995 | 14.42 | +45.38% |
| 1994 | 9.92 | +9.18% |
| 1993 | 9.08 | +15.34% |
| 1992 | 7.88 | +15.24% |
| 1991 | 6.83 | +29.13% |
| 1990 | 5.29 | -31.72% |
| 1989 | 7.75 | +40.91% |
| 1988 | 5.50 | +37.50% |
| 1987 | 4.00 | -51.02% |
| 1986 | 8.17 | +130.59% |
| 1985 | 3.54 | +32.81% |
| 1984 | 2.67 | +6.67% |
| 1983 | 2.50 | +5.26% |
| 1982 | 2.38 | +14.00% |
| 1981 | 2.08 | -16.67% |
| 1980* | 2.50 | +13.21% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
WABC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 59.57 | 59.57 | 58.66 | 58.66 | -1.56% | |
| 58.41 | 59.80 | 58.02 | 59.59 | +2.20% | |
| 58.19 | 58.71 | 57.82 | 58.31 | -0.72% | |
| 59.36 | 59.70 | 58.64 | 58.73 | -0.56% | |
| 59.66 | 59.67 | 58.95 | 59.06 | -0.91% | |
| 59.57 | 60.19 | 59.27 | 59.60 | +0.81% | |
| 58.22 | 59.12 | 57.39 | 59.12 | +1.37% | |
| 58.41 | 58.71 | 57.85 | 58.32 | -0.09% | |
| 59.24 | 59.73 | 58.22 | 58.37 | -1.70% | |
| 60.59 | 60.65 | 59.22 | 59.38 | -2.13% | |
| 60.07 | 60.72 | 59.85 | 60.67 | +1.37% | |
| 59.44 | 59.91 | 59.14 | 59.85 | +1.05% | |
| 59.13 | 59.43 | 58.91 | 59.23 | +0.32% | |
| 59.73 | 60.70 | 58.84 | 59.04 | -0.74% | |
| 60.71 | 61.00 | 59.42 | 59.48 | -2.01% | |
| 59.93 | 60.78 | 59.58 | 60.70 | +0.63% | |
| 60.22 | 60.79 | 59.11 | 60.32 | +1.09% | |
| 60.10 | 60.49 | 59.11 | 59.67 | -0.72% | |
| 59.96 | 60.60 | 58.91 | 60.10 | +0.25% | |
| 59.00 | 59.98 | 59.00 | 59.95 | +1.46% | |
| 59.59 | 59.59 | 58.59 | 59.09 | -0.03% | |
| 58.23 | 59.16 | 57.88 | 59.11 | +1.44% | |
| 58.08 | 58.58 | 57.90 | 58.27 | -0.31% | |
| 59.12 | 59.33 | 58.28 | 58.45 | -1.58% | |
| 58.81 | 59.51 | 58.81 | 59.39 | +0.52% | |
| 59.29 | 59.71 | 58.92 | 59.08 | +0.27% | |
| 58.30 | 59.16 | 58.28 | 58.92 | +1.29% | |
| 57.90 | 58.56 | 57.64 | 58.17 | +0.21% | |
| 58.08 | 58.23 | 57.59 | 58.05 | -0.03% | |
| 58.18 | 58.70 | 57.74 | 58.07 | -0.27% | |
| 57.76 | 58.44 | 57.51 | 58.23 | +0.15% | |
| 58.12 | 58.51 | 57.66 | 58.14 | +0.38% | |
| 58.37 | 58.73 | 55.22 | 57.92 | -0.70% | |
| 58.39 | 58.93 | 58.08 | 58.33 | -0.24% | |
| 58.75 | 58.96 | 57.96 | 58.47 | +0.21% | |
| 57.91 | 58.43 | 57.29 | 58.35 | +0.43% | |
| 59.35 | 60.22 | 58.05 | 58.10 | -1.84% | |
| 59.59 | 59.94 | 58.87 | 59.19 | -0.52% | |
| 59.74 | 60.30 | 59.34 | 59.50 | -0.63% | |
| 59.86 | 60.73 | 59.61 | 59.88 | -0.08% | |
| 59.95 | 60.29 | 59.63 | 59.93 | +0.64% | |
| 58.98 | 59.87 | 58.70 | 59.55 | +1.21% | |
| 58.69 | 59.22 | 58.61 | 58.84 | +0.51% | |
| 58.90 | 59.30 | 58.27 | 58.54 | -1.00% | |
| 59.50 | 59.85 | 59.05 | 59.13 | -0.90% | |
| 60.50 | 60.75 | 59.61 | 59.67 | -0.73% | |
| 60.62 | 60.70 | 59.79 | 60.11 | -0.51% | |
| 60.34 | 61.16 | 60.05 | 60.42 | +0.17% | |
| 60.18 | 61.81 | 60.06 | 60.32 | +0.28% | |
| 59.81 | 60.23 | 59.31 | 60.15 | +0.42% | |
| 60.60 | 60.86 | 59.83 | 59.90 | -0.76% | |
| 60.22 | 60.99 | 59.93 | 60.36 | -0.26% | |
| 60.41 | 61.10 | 60.32 | 60.52 | +0.83% | |
| 60.79 | 61.12 | 59.63 | 60.02 | -0.78% | |
| 60.52 | 61.17 | 59.93 | 60.49 | +0.30% | |
| 59.56 | 60.39 | 58.93 | 60.31 | +0.18% | |
| 60.49 | 60.58 | 59.68 | 60.20 | -0.68% | |
| 61.12 | 61.63 | 59.31 | 60.61 | -1.29% | |
| 60.98 | 61.93 | 60.88 | 61.40 | +0.07% | |
| 62.59 | 63.61 | 56.37 | 61.36 | -1.76% | |
| 59.26 | 62.53 | 59.25 | 62.46 | +5.83% | |
| 58.62 | 59.59 | 58.51 | 59.02 | +0.68% | |
| 58.72 | 59.29 | 57.84 | 58.62 | 0.00% | |
| 58.50 | 59.19 | 58.20 | 58.62 | +0.46% | |
| 58.40 | 59.07 | 58.12 | 58.35 | -0.09% | |
| 58.00 | 58.86 | 57.83 | 58.40 | +1.30% | |
| 58.69 | 58.72 | 57.38 | 57.65 | -1.91% | |
| 59.31 | 59.63 | 58.77 | 58.77 | -0.91% | |
| 59.50 | 59.72 | 58.81 | 59.31 | -0.34% | |
| 60.39 | 60.54 | 59.19 | 59.51 | -0.95% | |
| 58.89 | 60.27 | 58.47 | 60.08 | +2.40% | |
| 58.48 | 59.05 | 58.27 | 58.67 | +0.32% | |
| 58.61 | 58.76 | 58.11 | 58.48 | -0.63% | |
| 59.22 | 59.46 | 58.43 | 58.85 | -0.15% | |
| 59.25 | 59.66 | 58.80 | 58.94 | -0.36% | |
| 58.80 | 59.64 | 58.60 | 59.15 | +0.63% | |
| 58.24 | 58.97 | 58.18 | 58.78 | +1.12% | |
| 57.73 | 58.37 | 57.73 | 58.13 | +0.69% | |
| 58.64 | 59.25 | 57.38 | 57.73 | -0.05% | |
| 57.94 | 58.52 | 57.23 | 57.76 | -0.36% | |
| 58.01 | 58.66 | 57.37 | 57.97 | +0.57% | |
| 58.45 | 59.00 | 57.39 | 57.64 | -0.88% | |
| 57.73 | 58.48 | 56.82 | 58.15 | +1.18% | |
| 57.09 | 58.04 | 56.75 | 57.47 | +0.90% | |
| 56.89 | 57.21 | 56.76 | 56.96 | +0.76% | |
| 56.68 | 57.92 | 56.50 | 56.53 | +0.05% | |
| 56.77 | 57.53 | 55.78 | 56.50 | -0.14% | |
| 56.12 | 57.00 | 56.12 | 56.58 | +0.46% | |
| 55.50 | 56.37 | 54.57 | 56.32 | +2.44% | |
| 55.52 | 55.66 | 54.90 | 54.98 | -1.49% | |
| 54.91 | 55.97 | 54.81 | 55.81 | +1.20% | |
| 55.26 | 55.88 | 54.67 | 55.15 | -0.61% | |
| 55.23 | 55.61 | 54.29 | 55.49 | +0.25% | |
| 55.62 | 55.62 | 54.93 | 55.35 | -0.49% | |
| 56.16 | 56.36 | 55.36 | 55.62 | -0.71% | |
| 55.48 | 56.24 | 55.36 | 56.02 | +1.19% | |
| 55.62 | 55.70 | 55.08 | 55.36 | -0.20% | |
| 55.06 | 55.54 | 54.22 | 55.47 | +0.04% | |
| 54.66 | 55.69 | 54.51 | 55.45 | +1.45% | |
| 54.60 | 55.23 | 54.14 | 54.66 | +0.04% | |
| 53.97 | 55.33 | 53.97 | 54.64 | +1.60% | |
| 54.10 | 54.42 | 53.54 | 53.78 | -0.74% | |
| 54.15 | 54.80 | 53.93 | 54.18 | +0.61% | |
| 53.77 | 54.37 | 53.61 | 53.85 | -0.20% | |
| 54.19 | 54.33 | 53.41 | 53.96 | -0.42% | |
| 55.00 | 55.00 | 54.14 | 54.19 | -1.20% | |
| 54.76 | 55.21 | 54.62 | 54.85 | -0.02% | |
| 54.72 | 55.21 | 54.70 | 54.86 | +0.35% | |
| 54.99 | 55.40 | 54.59 | 54.67 | -0.15% | |
| 54.26 | 54.95 | 53.84 | 54.75 | +0.92% | |
| 54.48 | 54.83 | 54.02 | 54.25 | -1.83% | |
| 54.83 | 55.44 | 54.47 | 55.26 | +0.80% | |
| 54.46 | 55.46 | 54.46 | 54.82 | -0.02% | |
| 54.81 | 55.10 | 54.67 | 54.83 | -0.42% | |
| 55.30 | 55.74 | 54.69 | 55.06 | +0.31% | |
| 55.30 | 56.00 | 54.86 | 54.89 | -0.24% | |
| 54.65 | 55.09 | 53.73 | 55.02 | +0.68% | |
| 54.10 | 54.73 | 53.86 | 54.65 | +1.37% | |
| 53.51 | 54.08 | 53.21 | 53.91 | +0.84% | |
| 52.75 | 53.88 | 52.75 | 53.46 | +1.04% | |
| 53.72 | 54.12 | 52.31 | 52.91 | -2.15% | |
| 54.78 | 56.22 | 52.04 | 54.07 | +0.67% | |
| 53.02 | 53.96 | 51.18 | 53.71 | +0.77% | |
| 53.43 | 53.60 | 52.71 | 53.30 | -0.50% | |
| 53.72 | 53.88 | 52.49 | 53.57 | -0.56% | |
| 53.75 | 53.90 | 53.25 | 53.87 | +0.09% | |
| 54.16 | 54.23 | 53.47 | 53.82 | -0.98% | |
| 53.38 | 54.71 | 53.26 | 54.35 | +1.21% | |
| 53.51 | 54.03 | 53.51 | 53.70 | +2.05% | |
| 52.28 | 52.73 | 51.97 | 52.62 | +0.46% | |
| 51.63 | 52.39 | 51.47 | 52.38 | +1.06% | |
| 51.36 | 52.06 | 51.17 | 51.83 | -0.27% | |
| 52.20 | 52.88 | 51.95 | 51.97 | -0.35% | |
| 51.96 | 52.23 | 51.50 | 52.15 | +1.42% | |
| 51.53 | 51.73 | 51.17 | 51.42 | +0.49% | |
| 51.17 | 51.57 | 50.85 | 51.17 | -0.58% | |
| 51.21 | 51.57 | 50.95 | 51.47 | 0.00% | |
| 51.49 | 52.04 | 51.14 | 51.47 | +0.39% | |
| 50.21 | 51.79 | 50.21 | 51.27 | +1.32% | |
| 50.67 | 51.29 | 50.11 | 50.60 | +2.00% | |
| 50.46 | 50.57 | 49.54 | 49.61 | -1.53% | |
| 49.82 | 50.57 | 49.00 | 50.38 | +0.92% | |
| 49.89 | 50.29 | 49.62 | 49.92 | -0.78% | |
| 51.02 | 51.48 | 50.05 | 50.31 | -1.00% | |
| 50.57 | 50.95 | 50.04 | 50.82 | +0.99% | |
| 50.44 | 50.50 | 49.60 | 50.32 | +0.50% | |
| 49.58 | 50.23 | 49.25 | 50.07 | +0.26% | |
| 49.93 | 50.13 | 49.52 | 49.94 | -0.32% | |
| 49.95 | 50.86 | 49.63 | 50.10 | +0.24% | |
| 49.47 | 50.22 | 48.56 | 49.98 | -0.40% | |
| 49.77 | 50.25 | 47.96 | 50.18 | -1.20% | |
| 51.05 | 51.13 | 50.53 | 50.79 | -1.11% | |
| 51.57 | 51.89 | 51.07 | 51.36 | +0.25% | |
| 50.35 | 51.53 | 49.99 | 51.23 | +0.23% | |
| 50.16 | 51.48 | 49.73 | 51.11 | +0.91% | |
| 51.53 | 51.53 | 50.27 | 50.65 | -3.08% | |
| 52.80 | 53.48 | 52.02 | 52.26 | -0.53% | |
| 51.79 | 52.66 | 51.51 | 52.54 | +2.08% | |
| 51.35 | 51.54 | 50.16 | 51.47 | +0.35% | |
| 53.06 | 53.22 | 51.01 | 51.29 | -3.37% | |
| 52.64 | 53.37 | 52.02 | 53.08 | +0.84% | |
| 51.93 | 52.71 | 50.44 | 52.64 | +0.82% | |
| 52.46 | 53.36 | 52.10 | 52.21 | -0.80% | |
| 52.21 | 52.91 | 51.50 | 52.63 | +0.80% | |
| 52.03 | 52.66 | 51.36 | 52.21 | +0.10% | |
| 52.10 | 52.58 | 51.29 | 52.16 | +0.60% | |
| 52.19 | 52.19 | 51.55 | 51.85 | -0.13% | |
| 51.82 | 52.87 | 51.29 | 51.92 | -0.21% | |
| 52.30 | 52.88 | 51.94 | 52.03 | -0.86% | |
| 52.54 | 53.36 | 52.27 | 52.48 | +0.31% | |
| 51.70 | 52.34 | 51.30 | 52.32 | +1.57% | |
| 51.28 | 52.73 | 50.79 | 51.51 | +0.74% | |
| 51.02 | 51.75 | 50.77 | 51.13 | -0.04% | |
| 50.39 | 51.23 | 49.62 | 51.15 | +1.13% | |
| 50.12 | 50.91 | 50.05 | 50.58 | +0.34% | |
| 49.79 | 50.73 | 49.46 | 50.41 | +0.90% | |
| 50.17 | 50.87 | 49.69 | 49.96 | -0.26% | |
| 49.87 | 50.30 | 48.94 | 50.09 | +0.36% | |
| 49.70 | 50.91 | 49.32 | 49.91 | +0.10% | |
| 50.91 | 51.46 | 49.74 | 49.86 | -2.71% | |
| 51.15 | 52.35 | 51.08 | 51.25 | +0.20% | |
| 50.28 | 51.30 | 49.79 | 51.15 | +2.59% | |
| 49.63 | 50.42 | 49.63 | 49.86 | 0.00% | |
| 50.67 | 51.50 | 49.60 | 49.86 | -2.04% | |
| 48.70 | 51.05 | 48.49 | 50.90 | +4.91% | |
| 48.36 | 48.98 | 48.04 | 48.52 | +0.31% | |
| 48.69 | 48.79 | 48.00 | 48.37 | -0.66% | |
| 48.25 | 50.36 | 48.00 | 48.69 | +0.33% | |
| 49.04 | 49.52 | 48.43 | 48.53 | -1.06% | |
| 47.78 | 49.19 | 47.78 | 49.05 | +2.17% | |
| 48.68 | 48.68 | 47.34 | 48.01 | -1.05% | |
| 49.06 | 51.82 | 48.43 | 48.52 | -1.48% | |
| 47.79 | 49.61 | 47.58 | 49.25 | +2.97% | |
| 47.83 | 47.89 | 46.54 | 47.83 | 0.00% | |
| 48.45 | 48.60 | 47.66 | 47.83 | -1.48% | |
| 48.84 | 49.21 | 48.48 | 48.55 | -0.88% | |
| 49.17 | 50.15 | 48.80 | 48.98 | -0.29% | |
| 48.71 | 49.33 | 48.71 | 49.12 | +0.51% | |
| 49.25 | 49.78 | 48.75 | 48.87 | -0.59% | |
| 49.41 | 50.07 | 49.09 | 49.16 | -0.93% | |
| 49.98 | 50.58 | 49.40 | 49.62 | -0.72% | |
| 50.53 | 51.28 | 49.68 | 49.98 | -1.77% | |
| 50.00 | 51.32 | 49.43 | 50.88 | +2.33% | |
| 49.11 | 49.92 | 49.11 | 49.72 | +0.95% | |
| 49.37 | 49.50 | 49.04 | 49.25 | -0.06% | |
| 49.14 | 49.69 | 48.97 | 49.28 | +0.59% | |
| 49.08 | 49.23 | 48.47 | 48.99 | +0.39% | |
| 48.93 | 49.50 | 48.68 | 48.80 | -0.06% | |
| 47.42 | 48.99 | 46.93 | 48.83 | +3.23% | |
| 48.07 | 48.67 | 47.18 | 47.30 | -1.77% | |
| 47.78 | 48.51 | 47.29 | 48.15 | +1.18% | |
| 47.90 | 48.08 | 47.55 | 47.59 | -1.16% | |
| 48.48 | 48.77 | 47.98 | 48.15 | -1.29% | |
| 48.16 | 48.91 | 47.71 | 48.78 | +1.63% | |
| 48.70 | 48.90 | 47.89 | 48.00 | -1.13% | |
| 47.65 | 48.71 | 47.60 | 48.55 | +1.19% | |
| 48.68 | 48.68 | 47.89 | 47.98 | -0.85% | |
| 48.95 | 50.04 | 47.41 | 48.39 | -1.53% | |
| 47.73 | 49.31 | 47.68 | 49.14 | +3.47% | |
| 47.45 | 47.60 | 47.02 | 47.49 | -0.34% | |
| 46.50 | 47.90 | 46.50 | 47.65 | +2.56% | |
| 47.09 | 47.32 | 46.35 | 46.46 | -0.19% | |
| 46.50 | 47.48 | 46.24 | 46.55 | -0.11% | |
| 46.35 | 46.95 | 46.35 | 46.60 | +0.39% | |
| 47.90 | 48.99 | 46.23 | 46.42 | -3.25% | |
| 47.94 | 48.28 | 47.35 | 47.98 | -0.37% | |
| 48.09 | 48.64 | 47.94 | 48.16 | -0.35% | |
| 48.26 | 48.93 | 48.00 | 48.33 | -0.10% | |
| 48.31 | 48.66 | 47.57 | 48.38 | +0.23% | |
| 48.10 | 48.55 | 47.75 | 48.27 | +0.60% | |
| 47.20 | 47.99 | 46.94 | 47.98 | +1.65% | |
| 47.32 | 47.66 | 47.05 | 47.20 | -0.80% | |
| 47.14 | 47.79 | 47.01 | 47.58 | +0.74% | |
| 46.92 | 47.34 | 46.60 | 47.23 | +0.17% | |
| 47.75 | 47.75 | 46.60 | 47.15 | -1.05% | |
| 48.01 | 48.04 | 47.20 | 47.65 | -0.60% | |
| 47.56 | 48.45 | 47.56 | 47.94 | +0.40% | |
| 48.36 | 48.72 | 47.45 | 47.75 | -1.73% | |
| 48.38 | 48.76 | 47.87 | 48.59 | +0.31% | |
| 48.55 | 48.66 | 48.19 | 48.44 | +0.10% | |
| 47.55 | 48.53 | 47.00 | 48.39 | +2.46% | |
| 47.38 | 47.49 | 46.70 | 47.23 | -0.55% | |
| 47.28 | 47.90 | 47.10 | 47.49 | +0.40% | |
| 46.71 | 47.44 | 46.42 | 47.30 | +1.11% | |
| 46.85 | 47.80 | 46.57 | 46.78 | +0.28% | |
| 45.97 | 47.02 | 45.75 | 46.65 | +1.86% | |
| 46.32 | 47.07 | 44.93 | 45.80 | -1.44% | |
| 47.54 | 47.56 | 46.34 | 46.47 | -1.82% | |
| 45.70 | 47.61 | 45.35 | 47.33 | +3.03% | |
| 46.06 | 46.06 | 45.27 | 45.94 | +1.39% | |
| 46.58 | 47.28 | 45.25 | 45.31 | -2.81% | |
| 47.03 | 47.62 | 46.42 | 46.62 | -1.02% | |
| 47.81 | 48.17 | 47.00 | 47.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WABC chart for longer ranges.