West Bancorporation, Inc. (WTBA)
NASDAQ: WTBA · Real-Time Price · USD
19.59
-0.35 (-1.76%)
Apr 1, 2025, 4:00 PM EDT - Market closed
West Bancorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.78 | 19.94 | 19.60 | 19.65 | - | -1.45% | 13,277 |
| Mar 31, 2025 | 20.30 | 20.30 | 19.76 | 19.94 | 19.94 | -0.60% | 34,502 |
| Mar 28, 2025 | 20.00 | 20.11 | 19.97 | 20.06 | 20.06 | -1.71% | 13,876 |
| Mar 27, 2025 | 20.26 | 20.41 | 20.09 | 20.41 | 20.41 | 0.94% | 25,675 |
| Mar 26, 2025 | 20.87 | 20.87 | 20.04 | 20.22 | 20.22 | 1.00% | 14,531 |
| Mar 25, 2025 | 20.22 | 20.26 | 20.02 | 20.02 | 20.02 | -1.43% | 22,580 |
| Mar 24, 2025 | 20.62 | 20.92 | 19.85 | 20.31 | 20.31 | 0.45% | 28,194 |
| Mar 21, 2025 | 20.16 | 20.38 | 20.06 | 20.22 | 20.22 | -1.12% | 75,830 |
| Mar 20, 2025 | 20.64 | 20.80 | 20.33 | 20.45 | 20.45 | -0.87% | 11,098 |
| Mar 19, 2025 | 20.29 | 20.82 | 20.00 | 20.63 | 20.63 | 1.83% | 18,279 |
| Mar 18, 2025 | 20.15 | 20.35 | 20.03 | 20.26 | 20.26 | -0.34% | 20,823 |
| Mar 17, 2025 | 20.42 | 20.63 | 20.24 | 20.33 | 20.33 | -0.68% | 18,519 |
| Mar 14, 2025 | 20.44 | 20.66 | 20.37 | 20.47 | 20.47 | 2.04% | 15,757 |
| Mar 13, 2025 | 20.32 | 20.38 | 20.04 | 20.06 | 20.06 | -1.47% | 18,224 |
| Mar 12, 2025 | 20.24 | 20.74 | 19.95 | 20.36 | 20.36 | 1.19% | 28,449 |
| Mar 11, 2025 | 20.31 | 20.42 | 20.04 | 20.12 | 20.12 | -0.54% | 32,061 |
| Mar 10, 2025 | 20.52 | 20.72 | 20.02 | 20.23 | 20.23 | -4.26% | 21,899 |
| Mar 7, 2025 | 20.77 | 21.15 | 20.64 | 21.13 | 21.13 | 1.15% | 18,358 |
| Mar 6, 2025 | 20.65 | 21.05 | 20.13 | 20.89 | 20.89 | -1.14% | 24,995 |
| Mar 5, 2025 | 21.48 | 21.56 | 21.02 | 21.13 | 21.13 | -2.13% | 24,308 |
| Mar 4, 2025 | 22.06 | 22.18 | 21.57 | 21.59 | 21.59 | -3.14% | 24,837 |
| Mar 3, 2025 | 22.58 | 22.62 | 22.02 | 22.29 | 22.29 | -1.46% | 22,732 |
| Feb 28, 2025 | 22.13 | 22.63 | 22.13 | 22.62 | 22.62 | 1.85% | 19,505 |
| Feb 27, 2025 | 22.28 | 22.52 | 22.05 | 22.21 | 22.21 | -0.67% | 14,696 |
| Feb 26, 2025 | 22.58 | 22.69 | 22.02 | 22.36 | 22.36 | -0.89% | 19,211 |
| Feb 25, 2025 | 22.70 | 22.93 | 22.55 | 22.56 | 22.56 | 0.22% | 31,096 |
| Feb 24, 2025 | 22.72 | 22.72 | 22.19 | 22.51 | 22.51 | -0.44% | 45,267 |
| Feb 21, 2025 | 22.65 | 23.06 | 22.55 | 22.61 | 22.61 | 1.48% | 49,047 |
| Feb 20, 2025 | 22.23 | 22.50 | 22.11 | 22.28 | 22.28 | -0.62% | 23,931 |
| Feb 19, 2025 | 22.30 | 22.66 | 22.01 | 22.42 | 22.42 | 0.36% | 30,704 |
| Feb 18, 2025 | 22.23 | 22.48 | 22.13 | 22.34 | 22.34 | 0.63% | 21,563 |
| Feb 14, 2025 | 22.35 | 22.64 | 22.10 | 22.20 | 22.20 | -0.13% | 13,868 |
| Feb 13, 2025 | 22.11 | 22.24 | 21.74 | 22.23 | 22.23 | 1.51% | 30,600 |
| Feb 12, 2025 | 22.24 | 22.30 | 21.90 | 21.90 | 21.90 | -3.18% | 20,815 |
| Feb 11, 2025 | 21.91 | 22.75 | 21.91 | 22.62 | 22.62 | 2.35% | 19,435 |
| Feb 10, 2025 | 21.98 | 22.17 | 21.77 | 22.10 | 22.10 | 0.73% | 41,801 |
| Feb 7, 2025 | 22.34 | 22.34 | 21.69 | 21.94 | 21.94 | -1.88% | 27,460 |
| Feb 6, 2025 | 22.04 | 22.46 | 21.79 | 22.36 | 22.36 | 1.27% | 30,573 |
| Feb 5, 2025 | 22.06 | 22.13 | 21.78 | 22.08 | 22.08 | -0.67% | 40,070 |
| Feb 4, 2025 | 21.93 | 22.50 | 21.93 | 22.23 | 21.98 | 1.93% | 53,812 |
| Feb 3, 2025 | 21.73 | 22.00 | 21.45 | 21.81 | 21.57 | -0.55% | 44,842 |
| Jan 31, 2025 | 22.11 | 22.47 | 21.90 | 21.93 | 21.68 | -1.22% | 64,473 |
| Jan 30, 2025 | 22.34 | 22.43 | 22.20 | 22.20 | 21.95 | 0.45% | 19,701 |
| Jan 29, 2025 | 21.91 | 22.44 | 21.69 | 22.10 | 21.85 | 0.23% | 36,885 |
| Jan 28, 2025 | 21.84 | 22.20 | 21.77 | 22.05 | 21.80 | 0.64% | 58,009 |
| Jan 27, 2025 | 21.50 | 22.26 | 21.46 | 21.91 | 21.67 | 2.10% | 65,264 |
| Jan 24, 2025 | 21.09 | 21.68 | 21.04 | 21.46 | 21.22 | 1.08% | 27,458 |
| Jan 23, 2025 | 21.08 | 21.29 | 20.60 | 21.23 | 20.99 | -0.23% | 24,815 |
| Jan 22, 2025 | 21.54 | 21.56 | 20.92 | 21.28 | 21.04 | -0.56% | 26,898 |
| Jan 21, 2025 | 20.95 | 21.74 | 20.95 | 21.40 | 21.16 | 0.28% | 23,732 |