West Bancorporation, Inc. (WTBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

19.11

-0.34

(-1.75%)

At close: 04:00PM EST

19.08

-0.03

(-0.16%)

After hours:

04:08PM EST

Time Period:

Dec 06, 2022 - Dec 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2023	19.19	19.41	19.06	19.11	19.11	21,900
Dec 04, 2023	18.70	19.45	18.50	19.45	19.45	29,100
Dec 01, 2023	17.91	18.75	17.86	18.75	18.75	20,700
Nov 30, 2023	18.03	18.18	17.53	17.71	17.71	13,300
Nov 29, 2023	17.76	18.25	17.76	18.17	18.17	21,500
Nov 28, 2023	17.63	17.68	17.26	17.47	17.47	17,500
Nov 27, 2023	17.89	18.00	17.61	17.64	17.64	15,100
Nov 24, 2023	17.57	18.00	17.57	18.00	18.00	9,600
Nov 22, 2023	18.04	18.46	17.52	17.75	17.75	16,900
Nov 21, 2023	17.87	18.29	17.65	17.65	17.65	10,600
Nov 20, 2023	18.53	18.61	17.71	18.23	18.23	17,400
Nov 17, 2023	18.31	18.69	17.54	18.35	18.35	23,600
Nov 16, 2023	18.77	18.77	17.87	18.04	18.04	11,800
Nov 15, 2023	18.52	18.72	18.22	18.62	18.62	14,800
Nov 14, 2023	17.32	18.56	17.32	18.55	18.55	26,200
Nov 13, 2023	16.50	16.93	16.39	16.80	16.80	19,300
Nov 10, 2023	16.83	16.86	16.54	16.70	16.70	18,900
Nov 09, 2023	16.51	16.69	16.21	16.46	16.46	9,900
Nov 08, 2023	16.93	17.05	16.30	16.62	16.62	17,000
Nov 07, 2023	17.41	17.41	16.66	16.82	16.82	15,700
Nov 07, 2023	0.25 Dividend
Nov 06, 2023	17.78	18.64	17.50	17.53	17.28	29,000
Nov 03, 2023	16.98	17.72	16.67	17.65	17.40	26,600
Nov 02, 2023	16.40	16.68	16.20	16.67	16.43	15,400
Nov 01, 2023	16.22	16.37	16.05	16.17	15.94	16,700
Oct 31, 2023	16.08	16.61	16.08	16.43	16.20	20,100
Oct 30, 2023	16.17	16.28	15.88	16.20	15.97	9,600
Oct 27, 2023	16.25	16.49	15.88	16.10	15.87	15,700
Oct 26, 2023	16.20	16.50	15.80	16.49	16.25	38,200
Oct 25, 2023	15.53	16.28	15.48	15.84	15.61	22,500
Oct 24, 2023	15.52	15.79	15.35	15.51	15.29	23,000
Oct 23, 2023	15.41	15.63	15.27	15.39	15.17	15,900
Oct 20, 2023	15.65	15.78	15.25	15.41	15.19	26,900
Oct 19, 2023	17.29	17.61	15.50	15.56	15.34	15,700
Oct 18, 2023	16.10	16.10	15.62	15.70	15.48	21,900
Oct 17, 2023	15.99	16.31	15.76	16.06	15.83	34,000
Oct 16, 2023	15.71	16.07	15.71	15.94	15.71	12,600
Oct 13, 2023	15.84	16.01	15.57	15.72	15.50	12,900
Oct 12, 2023	15.88	15.92	15.68	15.89	15.66	14,100
Oct 11, 2023	16.16	16.84	15.96	16.04	15.81	15,700
Oct 10, 2023	15.93	16.23	15.89	16.10	15.87	21,300
Oct 09, 2023	15.99	16.08	15.83	15.91	15.68	12,700
Oct 06, 2023	16.20	16.36	15.84	16.10	15.87	17,300
Oct 05, 2023	15.85	16.20	15.85	16.18	15.95	36,500
Oct 04, 2023	15.88	16.15	15.68	16.04	15.81	21,000
Oct 03, 2023	16.25	16.25	15.76	15.81	15.58	19,600
Oct 02, 2023	16.30	16.31	16.11	16.16	15.93	20,700
Sept 29, 2023	16.55	16.88	16.30	16.31	16.08	20,000
Sept 28, 2023	16.33	16.75	16.33	16.56	16.32	15,000
Sept 27, 2023	16.52	16.66	16.27	16.36	16.13	16,800
Sept 26, 2023	16.50	16.56	16.32	16.32	16.09	15,900
Sept 25, 2023	16.39	16.84	16.39	16.71	16.47	15,100
Sept 22, 2023	16.39	16.53	16.25	16.26	16.03	14,700
Sept 21, 2023	16.51	16.66	16.30	16.47	16.24	18,700
Sept 20, 2023	17.61	17.61	16.55	16.55	16.31	13,100
Sept 19, 2023	16.92	17.04	16.80	16.81	16.57	15,600
Sept 18, 2023	17.34	17.36	16.91	16.91	16.67	17,300
Sept 15, 2023	17.97	18.14	17.41	17.48	17.23	84,400
Sept 14, 2023	17.82	17.99	17.71	17.99	17.73	12,900
Sept 13, 2023	17.36	17.59	17.34	17.59	17.34	20,300
Sept 12, 2023	17.43	18.20	17.43	17.73	17.48	10,800
Sept 11, 2023	17.92	17.92	17.28	17.33	17.08	27,200
Sept 08, 2023	17.68	17.87	17.59	17.79	17.54	8,700
Sept 07, 2023	17.72	17.89	17.39	17.52	17.27	80,000
Sept 06, 2023	18.53	18.53	17.62	17.75	17.50	17,200
Sept 05, 2023	18.92	18.92	18.45	18.65	18.38	7,900
Sept 01, 2023	18.70	19.15	18.70	19.06	18.79	13,300
Aug 31, 2023	18.68	18.68	18.52	18.52	18.26	16,600
Aug 30, 2023	18.90	18.97	18.43	18.74	18.47	16,500
Aug 29, 2023	19.05	19.30	18.85	18.98	18.71	13,200
Aug 28, 2023	18.88	19.23	18.88	19.14	18.87	10,100
Aug 25, 2023	18.74	18.87	18.43	18.84	18.57	12,400
Aug 24, 2023	18.59	19.04	18.59	18.75	18.48	14,000
Aug 23, 2023	18.66	18.80	18.40	18.67	18.40	29,600
Aug 22, 2023	18.60	18.64	18.45	18.47	18.21	17,200
Aug 21, 2023	18.62	18.73	18.51	18.59	18.32	14,300
Aug 18, 2023	18.40	18.90	18.40	18.60	18.33	16,100
Aug 17, 2023	18.47	18.62	18.47	18.48	18.22	11,200
Aug 16, 2023	18.62	18.62	18.40	18.47	18.21	15,700
Aug 15, 2023	18.90	19.09	18.51	18.54	18.28	30,200
Aug 14, 2023	19.25	19.25	18.95	18.96	18.69	9,600
Aug 11, 2023	18.95	19.29	18.95	19.26	18.99	10,100
Aug 10, 2023	18.86	19.28	18.86	18.97	18.70	18,100
Aug 09, 2023	19.16	19.16	18.91	19.00	18.73	19,200
Aug 08, 2023	18.93	19.20	18.78	19.15	18.88	18,700
Aug 08, 2023	0.25 Dividend
Aug 07, 2023	19.41	19.82	19.37	19.48	18.96	17,500
Aug 04, 2023	20.16	20.18	19.38	19.46	18.94	18,200
Aug 03, 2023	19.99	19.99	19.79	19.81	19.28	32,700
Aug 02, 2023	19.83	20.02	19.55	19.99	19.45	14,600
Aug 01, 2023	20.01	20.20	19.89	19.95	19.41	14,400
Jul 31, 2023	20.57	20.86	19.90	20.06	19.52	15,600
Jul 28, 2023	20.90	20.90	20.42	20.42	19.87	16,300
Jul 27, 2023	20.90	20.91	20.46	20.68	20.12	17,700
Jul 26, 2023	20.06	20.48	19.97	20.32	19.77	20,400
Jul 25, 2023	19.60	20.13	19.56	19.56	19.03	9,400
Jul 24, 2023	19.62	19.84	19.38	19.79	19.26	10,200
Jul 21, 2023	19.86	19.98	19.43	19.58	19.05	16,600
Jul 20, 2023	19.88	20.15	19.55	19.71	19.18	18,400
Jul 19, 2023	19.34	19.88	19.26	19.88	19.34	14,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,375.93-34.28(-0.17%)

S&P 5004,567.18-2.60(-0.06%)

DOW36,124.56-79.88(-0.22%)

CAD/USD0.7373+0.0013(+0.18%)

CRUDE OIL72.35+0.03(+0.04%)

Bitcoin CAD59,252.29+2,936.30(+5.21%)

West Bancorporation, Inc. (WTBA)

S&P/TSX
20,375.93
-34.28(-0.17%)

S&P 500
4,567.18
-2.60(-0.06%)

DOW
36,124.56
-79.88(-0.22%)

CAD/USD
0.7373
+0.0013(+0.18%)

CRUDE OIL
72.35
+0.03(+0.04%)

Bitcoin CAD
59,252.29
+2,936.30(+5.21%)