West Bancorporation, Inc. (WTBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

24.54

+0.71

(+2.98%)

As of 01:38PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	24.15	24.77	24.15	24.54	24.54	8,069
May 20, 2022	23.91	23.91	23.44	23.83	23.83	23,200
May 19, 2022	23.81	24.21	23.61	23.67	23.67	31,400
May 18, 2022	24.24	24.36	23.82	23.98	23.98	23,500
May 17, 2022	24.49	24.61	24.40	24.48	24.48	15,700
May 16, 2022	24.22	24.34	24.00	24.12	24.12	16,700
May 13, 2022	24.64	24.95	24.15	24.22	24.22	24,400
May 12, 2022	24.37	24.48	24.05	24.43	24.43	19,800
May 11, 2022	24.67	25.13	24.18	24.34	24.34	19,700
May 10, 2022	25.21	25.35	24.50	24.59	24.59	32,500
May 10, 2022	0.25 Dividend
May 09, 2022	24.71	25.38	24.71	25.37	25.12	22,900
May 06, 2022	25.18	25.20	24.63	24.82	24.58	18,800
May 05, 2022	25.32	25.39	24.76	24.98	24.73	26,200
May 04, 2022	25.09	25.81	24.94	25.61	25.36	22,200
May 03, 2022	24.80	25.33	24.53	24.90	24.65	39,100
May 02, 2022	25.25	25.40	24.33	24.75	24.51	42,400
Apr 29, 2022	25.36	26.29	25.00	25.00	24.75	31,400
Apr 28, 2022	25.01	25.79	24.95	25.70	25.45	27,100
Apr 27, 2022	24.73	25.02	24.52	24.80	24.56	20,600
Apr 26, 2022	25.25	25.63	24.62	24.89	24.64	28,800
Apr 25, 2022	25.51	25.51	25.09	25.39	25.14	37,400
Apr 22, 2022	26.06	26.64	25.69	25.69	25.44	19,800
Apr 21, 2022	27.10	27.10	26.08	26.25	25.99	14,800
Apr 20, 2022	26.39	26.88	26.25	26.41	26.15	19,600
Apr 19, 2022	25.42	26.91	25.42	26.18	25.92	22,400
Apr 18, 2022	25.69	26.22	25.46	25.46	25.21	16,000
Apr 14, 2022	26.01	26.30	25.37	25.60	25.35	35,700
Apr 13, 2022	25.42	26.17	25.42	25.95	25.69	18,000
Apr 12, 2022	25.82	26.26	25.47	25.57	25.32	21,500
Apr 11, 2022	25.81	26.16	25.66	25.73	25.48	13,500
Apr 08, 2022	26.33	26.33	25.68	25.86	25.61	19,000
Apr 07, 2022	26.47	26.47	25.83	26.12	25.86	16,200
Apr 06, 2022	27.03	27.03	26.39	26.53	26.27	24,000
Apr 05, 2022	26.65	27.36	26.50	26.65	26.39	27,300
Apr 04, 2022	27.23	27.40	26.57	26.76	26.50	16,800
Apr 01, 2022	27.51	27.51	26.83	27.08	26.81	23,200
Mar 31, 2022	27.31	27.68	27.07	27.21	26.94	28,500
Mar 30, 2022	28.05	28.34	27.35	27.37	27.10	24,900
Mar 29, 2022	28.09	28.31	27.87	27.92	27.64	39,700
Mar 28, 2022	27.87	28.27	27.61	27.97	27.69	16,200
Mar 25, 2022	27.93	28.30	27.78	27.94	27.66	15,100
Mar 24, 2022	27.75	28.00	27.75	27.88	27.61	12,900
Mar 23, 2022	28.46	28.46	27.81	27.81	27.54	12,800
Mar 22, 2022	28.40	28.55	28.05	28.34	28.06	18,000
Mar 21, 2022	28.40	28.51	28.16	28.22	27.94	15,200
Mar 18, 2022	28.53	28.60	28.14	28.43	28.15	57,400
Mar 17, 2022	28.37	28.64	28.19	28.54	28.26	14,900
Mar 16, 2022	28.65	28.71	28.31	28.58	28.30	18,100
Mar 15, 2022	28.84	28.84	28.20	28.42	28.14	12,600
Mar 14, 2022	28.57	28.77	28.42	28.61	28.33	9,500
Mar 11, 2022	28.48	28.86	28.04	28.38	28.10	17,600
Mar 10, 2022	28.43	28.54	28.17	28.41	28.13	9,100
Mar 09, 2022	28.58	28.78	28.17	28.44	28.16	18,700
Mar 08, 2022	28.52	28.73	27.89	27.94	27.66	19,300
Mar 07, 2022	28.46	28.80	28.13	28.13	27.85	17,700
Mar 04, 2022	28.77	28.77	28.45	28.53	28.25	16,100
Mar 03, 2022	29.00	29.18	28.88	29.17	28.88	13,000
Mar 02, 2022	29.08	29.36	28.43	29.00	28.71	27,600
Mar 01, 2022	28.98	29.21	27.25	27.63	27.36	38,500
Feb 28, 2022	29.31	29.54	28.82	28.90	28.62	25,700
Feb 25, 2022	29.02	29.50	29.02	29.39	29.10	19,000
Feb 24, 2022	28.65	29.27	28.00	28.77	28.49	36,900
Feb 23, 2022	29.56	29.91	28.97	28.99	28.70	27,600
Feb 22, 2022	29.78	29.97	29.31	29.31	29.02	14,200
Feb 18, 2022	29.24	30.04	29.24	29.57	29.28	23,300
Feb 17, 2022	29.77	30.29	29.29	29.43	29.14	13,100
Feb 16, 2022	30.30	30.30	29.69	30.09	29.79	14,500
Feb 15, 2022	30.21	30.62	30.06	30.30	30.00	14,900
Feb 14, 2022	30.14	30.42	29.90	29.91	29.62	28,200
Feb 11, 2022	29.96	30.75	29.78	30.00	29.70	29,700
Feb 10, 2022	29.27	30.38	29.27	29.97	29.67	46,800
Feb 09, 2022	30.11	30.39	29.31	29.34	29.05	37,600
Feb 08, 2022	29.69	30.39	29.64	30.04	29.74	25,100
Feb 08, 2022	0.25 Dividend
Feb 07, 2022	29.50	29.97	29.47	29.83	29.29	30,000
Feb 04, 2022	29.08	29.45	28.90	29.23	28.70	17,900
Feb 03, 2022	29.03	29.51	28.75	29.03	28.50	21,700
Feb 02, 2022	29.45	29.50	28.91	29.15	28.62	30,600
Feb 01, 2022	29.38	29.67	29.21	29.53	28.99	20,700
Jan 31, 2022	29.55	30.06	29.06	29.52	28.98	33,700
Jan 28, 2022	30.57	30.57	28.88	29.58	29.04	27,300
Jan 27, 2022	30.68	30.83	29.81	29.99	29.45	15,700
Jan 26, 2022	31.00	31.59	29.50	30.46	29.91	32,900
Jan 25, 2022	30.49	31.18	30.03	31.00	30.44	31,700
Jan 24, 2022	29.98	31.05	29.68	30.86	30.30	35,400
Jan 21, 2022	29.97	31.13	29.82	30.21	29.66	33,800
Jan 20, 2022	30.87	31.22	30.28	30.37	29.82	14,900
Jan 19, 2022	31.97	31.97	30.83	30.83	30.27	26,300
Jan 18, 2022	32.51	32.60	31.65	31.70	31.12	25,700
Jan 14, 2022	31.89	32.53	31.89	32.50	31.91	19,200
Jan 13, 2022	32.01	32.46	32.01	32.22	31.64	22,900
Jan 12, 2022	32.24	32.42	32.00	32.17	31.59	37,300
Jan 11, 2022	32.01	32.42	31.54	32.19	31.61	58,500
Jan 10, 2022	31.86	32.45	31.76	32.13	31.55	29,500
Jan 07, 2022	31.69	31.77	31.32	31.70	31.12	25,800
Jan 06, 2022	31.52	31.82	30.97	31.62	31.05	22,700
Jan 05, 2022	31.45	31.63	30.99	31.25	30.68	14,900
Jan 04, 2022	31.75	31.99	31.42	31.42	30.85	27,900
Jan 03, 2022	31.52	31.68	31.07	31.30	30.73	14,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,969.32+67.96(+1.74%)

DOW31,887.29+625.39(+2.00%)

CAD/USD0.7820+0.0030(+0.39%)

CRUDE OIL109.89-0.39(-0.35%)

BTC-CAD38,477.07+7.55(+0.02%)

West Bancorporation, Inc. (WTBA)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,969.32
+67.96(+1.74%)

DOW
31,887.29
+625.39(+2.00%)

CAD/USD
0.7820
+0.0030(+0.39%)

CRUDE OIL
109.89
-0.39(-0.35%)

BTC-CAD
38,477.07
+7.55(+0.02%)