West Bancorporation, Inc. (WTBA)
NASDAQ: WTBA · Real-Time Price · USD
20.82
+0.14 (0.68%)
Oct 25, 2024, 4:00 PM EDT - Market closed
West Bancorporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 20.94 | 21.21 | 20.63 | 20.68 | 20.68 | 0.49% | 50,744 |
Oct 23, 2024 | 19.85 | 20.58 | 19.85 | 20.58 | 20.58 | 2.49% | 15,980 |
Oct 22, 2024 | 20.62 | 20.70 | 19.96 | 20.08 | 20.08 | -2.00% | 8,726 |
Oct 21, 2024 | 19.71 | 20.58 | 19.63 | 20.49 | 20.49 | 1.54% | 54,252 |
Oct 18, 2024 | 20.67 | 20.67 | 20.04 | 20.18 | 20.18 | -1.90% | 21,234 |
Oct 17, 2024 | 20.28 | 20.58 | 20.04 | 20.57 | 20.57 | 1.73% | 17,489 |
Oct 16, 2024 | 19.76 | 20.30 | 19.70 | 20.22 | 20.22 | 3.85% | 27,762 |
Oct 15, 2024 | 19.47 | 19.76 | 19.45 | 19.47 | 19.47 | 1.14% | 16,060 |
Oct 14, 2024 | 19.22 | 19.43 | 19.22 | 19.25 | 19.25 | -0.67% | 9,386 |
Oct 11, 2024 | 19.00 | 19.38 | 18.99 | 19.38 | 19.38 | 4.81% | 15,797 |
Oct 10, 2024 | 18.37 | 18.57 | 18.29 | 18.49 | 18.49 | -0.80% | 16,009 |
Oct 9, 2024 | 18.32 | 18.67 | 18.31 | 18.64 | 18.64 | 1.25% | 21,348 |
Oct 8, 2024 | 18.68 | 18.68 | 18.39 | 18.41 | 18.41 | -0.97% | 10,397 |
Oct 7, 2024 | 18.49 | 18.81 | 18.25 | 18.59 | 18.59 | 0.54% | 13,495 |
Oct 4, 2024 | 18.46 | 18.80 | 18.41 | 18.49 | 18.49 | 1.87% | 17,371 |
Oct 3, 2024 | 18.10 | 18.28 | 18.07 | 18.15 | 18.15 | -0.82% | 13,497 |
Oct 2, 2024 | 18.36 | 18.48 | 18.02 | 18.30 | 18.30 | 0.16% | 25,249 |
Oct 1, 2024 | 18.76 | 18.76 | 18.19 | 18.27 | 18.27 | -3.89% | 37,518 |
Sep 30, 2024 | 19.08 | 19.14 | 18.81 | 19.01 | 19.01 | -0.05% | 13,109 |
Sep 27, 2024 | 19.06 | 19.17 | 18.92 | 19.02 | 19.02 | 1.28% | 15,985 |
Sep 26, 2024 | 18.91 | 18.94 | 18.66 | 18.78 | 18.78 | 0.54% | 42,758 |
Sep 25, 2024 | 18.95 | 19.07 | 18.60 | 18.68 | 18.68 | -1.63% | 23,526 |
Sep 24, 2024 | 19.34 | 19.34 | 18.81 | 18.99 | 18.99 | -1.71% | 45,338 |
Sep 23, 2024 | 19.72 | 19.72 | 19.30 | 19.32 | 19.32 | -1.83% | 16,099 |
Sep 20, 2024 | 19.71 | 20.01 | 19.64 | 19.68 | 19.68 | -1.70% | 105,855 |
Sep 19, 2024 | 20.05 | 20.12 | 19.55 | 20.02 | 20.02 | 1.83% | 40,336 |
Sep 18, 2024 | 19.11 | 19.89 | 19.07 | 19.66 | 19.66 | 2.45% | 27,868 |
Sep 17, 2024 | 19.53 | 20.05 | 19.17 | 19.19 | 19.19 | -1.69% | 42,931 |
Sep 16, 2024 | 19.12 | 19.63 | 18.45 | 19.52 | 19.52 | 1.04% | 21,518 |
Sep 13, 2024 | 18.98 | 19.49 | 18.98 | 19.32 | 19.32 | 3.21% | 25,942 |
Sep 12, 2024 | 18.70 | 18.74 | 18.50 | 18.72 | 18.72 | 0.92% | 13,622 |
Sep 11, 2024 | 18.40 | 18.66 | 18.21 | 18.55 | 18.55 | -1.64% | 26,183 |
Sep 10, 2024 | 18.58 | 18.86 | 18.35 | 18.86 | 18.86 | 1.73% | 28,804 |
Sep 9, 2024 | 18.95 | 18.97 | 18.50 | 18.54 | 18.54 | -1.49% | 16,027 |
Sep 6, 2024 | 19.15 | 19.15 | 18.70 | 18.82 | 18.82 | -1.47% | 16,291 |
Sep 5, 2024 | 19.53 | 19.53 | 18.97 | 19.10 | 19.10 | -1.29% | 15,310 |
Sep 4, 2024 | 19.40 | 19.55 | 19.14 | 19.35 | 19.35 | -0.67% | 15,928 |
Sep 3, 2024 | 19.65 | 19.82 | 19.37 | 19.48 | 19.48 | -2.36% | 32,657 |
Aug 30, 2024 | 20.00 | 20.21 | 19.85 | 19.95 | 19.95 | -0.60% | 26,148 |
Aug 29, 2024 | 20.16 | 20.24 | 19.84 | 20.07 | 20.07 | 1.11% | 11,610 |
Aug 28, 2024 | 19.84 | 20.13 | 19.60 | 19.85 | 19.85 | 1.07% | 12,473 |
Aug 27, 2024 | 19.75 | 19.75 | 19.52 | 19.64 | 19.64 | -0.86% | 30,011 |
Aug 26, 2024 | 20.81 | 20.81 | 19.63 | 19.81 | 19.81 | -3.08% | 55,051 |
Aug 23, 2024 | 19.59 | 20.74 | 19.59 | 20.44 | 20.44 | 6.62% | 36,345 |
Aug 22, 2024 | 19.33 | 19.44 | 19.17 | 19.17 | 19.17 | -0.88% | 13,778 |
Aug 21, 2024 | 19.03 | 19.34 | 18.75 | 19.34 | 19.34 | 2.93% | 22,618 |
Aug 20, 2024 | 19.02 | 19.02 | 18.47 | 18.79 | 18.79 | -0.95% | 16,438 |
Aug 19, 2024 | 18.81 | 19.11 | 18.61 | 18.97 | 18.97 | 0.85% | 31,389 |
Aug 16, 2024 | 18.00 | 18.85 | 18.00 | 18.81 | 18.81 | 4.38% | 33,752 |
Aug 15, 2024 | 18.26 | 18.52 | 17.92 | 18.02 | 18.02 | 1.58% | 47,117 |
Aug 14, 2024 | 18.15 | 18.15 | 17.62 | 17.74 | 17.74 | -1.77% | 16,603 |
Aug 13, 2024 | 17.72 | 18.25 | 17.50 | 18.06 | 18.06 | 2.73% | 25,453 |
Aug 12, 2024 | 18.02 | 18.02 | 17.37 | 17.58 | 17.58 | -1.73% | 26,870 |
Aug 9, 2024 | 18.08 | 18.08 | 17.80 | 17.89 | 17.89 | -1.43% | 24,405 |
Aug 8, 2024 | 18.21 | 18.23 | 17.96 | 18.15 | 18.15 | 1.40% | 26,253 |
Aug 7, 2024 | 18.55 | 18.55 | 17.85 | 17.90 | 17.90 | -3.40% | 21,890 |
Aug 6, 2024 | 18.40 | 18.62 | 18.31 | 18.53 | 18.28 | 0.60% | 30,633 |
Aug 5, 2024 | 18.19 | 18.71 | 17.58 | 18.42 | 18.17 | -3.71% | 57,091 |
Aug 2, 2024 | 18.89 | 19.53 | 18.41 | 19.13 | 18.87 | -2.99% | 30,986 |
Aug 1, 2024 | 21.01 | 21.01 | 19.52 | 19.72 | 19.45 | -4.92% | 46,292 |
Jul 31, 2024 | 20.79 | 21.52 | 20.60 | 20.74 | 20.45 | -0.96% | 49,967 |
Jul 30, 2024 | 20.23 | 21.09 | 20.08 | 20.94 | 20.65 | 4.39% | 43,368 |
Jul 29, 2024 | 20.67 | 20.67 | 19.65 | 20.06 | 19.78 | -2.86% | 33,774 |
Jul 26, 2024 | 21.28 | 21.28 | 19.95 | 20.65 | 20.37 | -1.15% | 73,148 |
Jul 25, 2024 | 20.91 | 21.44 | 20.54 | 20.89 | 20.60 | -1.60% | 37,415 |
Jul 24, 2024 | 21.70 | 22.13 | 21.04 | 21.23 | 20.94 | -3.19% | 47,664 |
Jul 23, 2024 | 20.81 | 22.00 | 20.81 | 21.93 | 21.63 | 4.38% | 51,905 |
Jul 22, 2024 | 20.41 | 21.14 | 20.19 | 21.01 | 20.72 | 2.94% | 27,488 |
Jul 19, 2024 | 20.57 | 20.80 | 20.41 | 20.41 | 20.13 | -0.66% | 24,443 |
Jul 18, 2024 | 21.15 | 21.66 | 20.42 | 20.55 | 20.26 | -4.08% | 29,196 |
Jul 17, 2024 | 21.16 | 21.52 | 20.96 | 21.42 | 21.13 | 1.42% | 51,774 |
Jul 16, 2024 | 20.18 | 21.28 | 20.08 | 21.12 | 20.83 | 6.24% | 44,188 |
Jul 15, 2024 | 19.44 | 20.01 | 19.08 | 19.88 | 19.61 | 3.76% | 46,962 |
Jul 12, 2024 | 19.07 | 19.33 | 18.46 | 19.16 | 18.90 | 2.41% | 35,439 |
Jul 11, 2024 | 17.81 | 18.93 | 17.65 | 18.71 | 18.45 | 8.46% | 75,721 |
Jul 10, 2024 | 16.92 | 17.27 | 16.85 | 17.25 | 17.01 | 1.95% | 12,926 |
Jul 9, 2024 | 16.73 | 16.97 | 16.69 | 16.92 | 16.69 | 0.59% | 12,953 |
Jul 8, 2024 | 16.87 | 17.06 | 16.36 | 16.82 | 16.59 | 1.26% | 54,027 |
Jul 5, 2024 | 17.18 | 17.31 | 16.61 | 16.61 | 16.38 | -3.88% | 33,363 |
Jul 3, 2024 | 17.77 | 17.77 | 17.28 | 17.28 | 17.04 | -2.48% | 8,752 |
Jul 2, 2024 | 17.68 | 17.79 | 17.42 | 17.72 | 17.48 | 0.80% | 13,255 |
Jul 1, 2024 | 17.76 | 17.90 | 17.20 | 17.58 | 17.34 | -1.79% | 30,210 |
Jun 28, 2024 | 17.56 | 17.90 | 17.46 | 17.90 | 17.65 | 2.70% | 146,799 |
Jun 27, 2024 | 17.18 | 17.43 | 16.92 | 17.43 | 17.19 | 2.17% | 17,275 |
Jun 26, 2024 | 16.66 | 17.25 | 16.66 | 17.06 | 16.83 | 1.55% | 22,349 |
Jun 25, 2024 | 17.14 | 17.15 | 16.80 | 16.80 | 16.57 | -2.50% | 9,810 |
Jun 24, 2024 | 16.99 | 17.41 | 16.99 | 17.23 | 16.99 | 2.80% | 41,460 |
Jun 21, 2024 | 16.93 | 17.00 | 16.56 | 16.76 | 16.53 | -0.89% | 67,161 |
Jun 20, 2024 | 16.62 | 17.02 | 16.61 | 16.91 | 16.68 | 0.59% | 7,951 |
Jun 18, 2024 | 16.43 | 17.31 | 16.43 | 16.81 | 16.58 | 0.36% | 27,291 |
Jun 17, 2024 | 16.59 | 16.75 | 16.47 | 16.75 | 16.52 | 0.48% | 22,666 |
Jun 14, 2024 | 16.77 | 16.90 | 16.63 | 16.67 | 16.44 | -2.11% | 22,619 |
Jun 13, 2024 | 17.15 | 17.15 | 16.92 | 17.03 | 16.80 | -0.38% | 14,141 |
Jun 12, 2024 | 17.13 | 17.59 | 16.90 | 17.10 | 16.86 | 3.23% | 22,995 |
Jun 11, 2024 | 16.50 | 16.57 | 16.25 | 16.56 | 16.33 | -0.36% | 15,405 |
Jun 10, 2024 | 16.87 | 16.87 | 16.61 | 16.62 | 16.39 | -1.60% | 13,708 |
Jun 7, 2024 | 16.90 | 16.94 | 16.69 | 16.89 | 16.66 | 1.32% | 13,672 |
Jun 6, 2024 | 16.55 | 16.81 | 16.52 | 16.67 | 16.44 | -0.18% | 16,446 |
Jun 5, 2024 | 16.83 | 16.83 | 16.62 | 16.70 | 16.47 | 0.48% | 10,600 |
Jun 4, 2024 | 16.87 | 17.04 | 16.57 | 16.62 | 16.39 | -1.66% | 12,498 |