West Bancorporation, Inc. (WTBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

18.30

+0.24

(+1.33%)

At close: 04:00PM EDT

18.67

+0.37

(+2.02%)

After hours:

06:16PM EDT

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	17.99	18.49	17.81	18.30	18.30	30,600
Mar 23, 2023	18.60	18.60	17.78	18.06	18.06	31,500
Mar 22, 2023	19.33	19.33	18.40	18.45	18.45	21,700
Mar 21, 2023	19.15	19.49	19.02	19.21	19.21	41,900
Mar 20, 2023	18.76	19.30	18.75	18.75	18.75	39,800
Mar 17, 2023	19.17	19.29	18.52	18.64	18.64	75,100
Mar 16, 2023	17.92	19.59	17.58	19.27	19.27	56,600
Mar 15, 2023	18.35	18.50	17.81	18.18	18.18	66,700
Mar 14, 2023	19.49	19.63	18.62	18.83	18.83	77,400
Mar 13, 2023	18.94	19.16	18.07	18.35	18.35	85,800
Mar 10, 2023	19.20	19.37	18.54	19.05	19.05	56,700
Mar 09, 2023	20.23	20.23	19.20	19.20	19.20	35,000
Mar 08, 2023	20.28	20.40	20.01	20.20	20.20	13,600
Mar 07, 2023	20.70	20.70	20.11	20.27	20.27	14,300
Mar 06, 2023	20.97	21.01	20.51	20.64	20.64	56,100
Mar 03, 2023	21.06	21.07	20.71	20.98	20.98	29,900
Mar 02, 2023	21.05	21.77	20.65	20.81	20.81	21,800
Mar 01, 2023	21.07	21.20	20.71	20.96	20.96	26,900
Feb 28, 2023	21.30	21.45	21.02	21.06	21.06	19,300
Feb 27, 2023	21.04	21.33	20.93	21.10	21.10	12,100
Feb 24, 2023	21.11	21.40	20.95	21.05	21.05	16,400
Feb 23, 2023	21.30	21.69	21.26	21.42	21.42	16,000
Feb 22, 2023	21.33	21.82	20.93	21.27	21.27	38,000
Feb 21, 2023	21.35	21.52	21.08	21.13	21.13	24,400
Feb 17, 2023	21.28	21.70	21.28	21.31	21.31	27,600
Feb 16, 2023	21.39	21.59	21.07	21.13	21.13	28,700
Feb 15, 2023	21.35	21.70	21.23	21.52	21.52	16,200
Feb 14, 2023	21.29	21.59	21.25	21.34	21.34	13,100
Feb 13, 2023	21.41	21.73	21.37	21.60	21.60	15,300
Feb 10, 2023	21.33	21.50	21.22	21.41	21.41	14,200
Feb 09, 2023	21.75	21.75	21.30	21.33	21.33	11,900
Feb 08, 2023	21.82	21.93	21.73	21.81	21.81	8,400
Feb 07, 2023	22.08	22.39	21.92	22.15	22.15	23,000
Feb 07, 2023	0.25 Dividend
Feb 06, 2023	22.35	22.49	22.18	22.46	22.21	27,900
Feb 03, 2023	21.72	22.33	21.72	22.15	21.90	20,600
Feb 02, 2023	21.54	21.92	21.54	21.79	21.55	22,100
Feb 01, 2023	21.75	21.94	21.29	21.46	21.22	53,700
Jan 31, 2023	21.61	21.93	21.36	21.90	21.66	27,300
Jan 30, 2023	21.00	21.48	20.98	21.26	21.02	25,600
Jan 27, 2023	21.74	21.75	20.64	20.87	20.64	43,100
Jan 26, 2023	22.55	22.55	21.81	21.92	21.68	17,200
Jan 25, 2023	22.49	22.72	22.36	22.55	22.30	10,000
Jan 24, 2023	23.00	23.00	22.31	22.55	22.30	16,400
Jan 23, 2023	23.46	23.57	22.87	23.04	22.78	17,000
Jan 20, 2023	23.41	23.46	23.10	23.43	23.17	17,900
Jan 19, 2023	23.39	23.39	23.04	23.24	22.98	18,600
Jan 18, 2023	24.25	24.32	23.55	23.55	23.29	16,000
Jan 17, 2023	24.50	24.53	23.99	24.26	23.99	11,500
Jan 13, 2023	24.14	24.50	24.04	24.50	24.23	14,700
Jan 12, 2023	24.02	24.40	23.94	24.23	23.96	16,000
Jan 11, 2023	24.13	24.20	23.81	23.85	23.58	18,600
Jan 10, 2023	23.97	24.36	23.97	24.19	23.92	17,400
Jan 09, 2023	25.00	25.00	23.89	24.12	23.85	34,300
Jan 06, 2023	24.56	24.94	24.15	24.81	24.53	25,400
Jan 05, 2023	24.88	24.88	24.23	24.29	24.02	22,100
Jan 04, 2023	25.80	25.80	24.93	24.95	24.67	28,800
Jan 03, 2023	25.80	25.80	25.37	25.50	25.22	39,000
Dec 30, 2022	25.50	25.62	25.40	25.55	25.27	17,100
Dec 29, 2022	25.45	25.60	25.44	25.59	25.31	29,100
Dec 28, 2022	25.25	25.37	24.89	25.25	24.97	54,500
Dec 27, 2022	25.18	25.25	24.85	24.96	24.68	28,200
Dec 23, 2022	25.16	25.25	24.98	25.13	24.85	28,700
Dec 22, 2022	24.50	25.48	24.26	25.28	25.00	42,500
Dec 21, 2022	24.25	24.67	24.25	24.59	24.32	22,500
Dec 20, 2022	24.20	24.29	24.11	24.20	23.93	32,200
Dec 19, 2022	24.50	24.50	23.62	24.20	23.93	41,300
Dec 16, 2022	23.55	24.99	23.40	24.73	24.45	152,100
Dec 15, 2022	24.00	24.00	23.54	23.55	23.29	24,700
Dec 14, 2022	24.25	24.30	24.02	24.17	23.90	35,700
Dec 13, 2022	24.18	24.39	23.83	24.21	23.94	40,500
Dec 12, 2022	23.53	23.92	23.48	23.64	23.38	21,100
Dec 09, 2022	23.66	23.76	23.36	23.65	23.39	21,800
Dec 08, 2022	23.61	23.78	23.54	23.78	23.52	15,200
Dec 07, 2022	23.65	23.77	23.23	23.58	23.32	19,500
Dec 06, 2022	23.41	23.72	23.30	23.55	23.29	41,200
Dec 05, 2022	23.82	23.87	22.85	23.58	23.32	58,500
Dec 02, 2022	23.77	24.25	23.34	24.01	23.74	24,200
Dec 01, 2022	24.17	24.17	23.65	23.95	23.68	11,800
Nov 30, 2022	23.50	24.04	23.26	24.04	23.77	44,300
Nov 29, 2022	23.71	23.74	23.00	23.50	23.24	51,500
Nov 28, 2022	23.81	24.00	23.36	23.72	23.46	25,700
Nov 25, 2022	23.43	24.02	23.43	23.85	23.58	5,600
Nov 23, 2022	23.19	23.84	23.10	23.50	23.24	35,900
Nov 22, 2022	22.83	23.27	22.70	23.19	22.93	18,900
Nov 21, 2022	23.22	23.22	22.72	22.74	22.49	18,200
Nov 18, 2022	23.33	23.33	22.99	23.21	22.95	16,800
Nov 17, 2022	22.58	23.01	22.58	22.93	22.67	13,200
Nov 16, 2022	23.04	23.18	22.66	22.84	22.59	21,000
Nov 15, 2022	22.75	23.47	22.75	22.92	22.66	21,600
Nov 14, 2022	22.33	23.20	22.33	22.70	22.45	23,700
Nov 11, 2022	22.95	23.13	22.58	22.76	22.51	11,400
Nov 10, 2022	22.33	22.88	22.10	22.87	22.62	55,500
Nov 09, 2022	21.95	22.08	21.52	21.83	21.59	22,500
Nov 08, 2022	22.18	22.41	21.77	22.09	21.84	23,800
Nov 08, 2022	0.25 Dividend
Nov 07, 2022	22.19	22.44	21.98	22.35	21.85	14,000
Nov 04, 2022	21.92	22.28	21.65	22.19	21.70	17,900
Nov 03, 2022	21.55	22.97	21.06	21.61	21.13	24,400
Nov 02, 2022	21.82	22.41	21.61	21.65	21.17	27,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7277-0.0020(-0.27%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD37,960.82-297.65(-0.78%)

West Bancorporation, Inc. (WTBA)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7277
-0.0020(-0.27%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
37,960.82
-297.65(-0.78%)