West Bancorporation, Inc. - WTBA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	22.27	22.73	22.73	22.75	22.27	29,800
December 02, 2025	22.56	22.12	22.12	22.56	22.05	28,200
December 01, 2025	21.91	22.37	22.37	22.51	21.91	26,729
November 28, 2025	22.4	22.22	22.22	22.4	22.03	16,229
November 26, 2025	22.4	22.42	22.42	22.6	22.15	42,500
November 25, 2025	21.97	22.3	22.3	22.4	21.97	37,216
November 24, 2025	21.9	21.82	21.82	21.9	21.49	42,447
November 21, 2025	21.33	21.93	21.93	22.15	21.21	47,020
November 20, 2025	21.61	21.28	21.28	21.65	21.18	22,700
November 19, 2025	21.5	21.32	21.32	21.65	21.22	30,200
November 18, 2025	21.02	21.34	21.34	21.49	20.89	22,400
November 17, 2025	21.55	21.04	21.04	21.55	20.95	20,827
November 14, 2025	21.74	21.91	21.91	21.92	21.16	24,346
November 13, 2025	21.65	21.88	21.88	22.09	21.6	37,200
November 12, 2025	21.85	21.84	21.84	22.13	21.71	34,600
November 11, 2025	21.77	21.87	21.87	21.88	21.45	39,123
November 10, 2025	21.73	21.7	21.7	21.78	21.43	17,800
November 07, 2025	21.48	21.74	21.74	21.74	21.4	23,545
November 06, 2025	21.47	21.49	21.49	21.66	21.12	22,200
November 05, 2025	21.37	21.81	21.81	21.9	21.2	31,500
November 04, 2025	21.44	21.5	21.5	21.97	21.41	24,300
November 03, 2025	21.37	21.64	21.64	21.87	20.99	42,720
October 31, 2025	21.4	21.27	21.27	21.49	20.81	60,900
October 30, 2025	21.31	21.45	21.45	21.67	21.25	46,300
October 29, 2025	21.42	21.32	21.32	22	21.14	49,113
October 28, 2025	21.82	21.62	21.62	21.82	21.36	32,500
October 27, 2025	20.82	21.83	21.83	22.17	20.82	70,446
October 24, 2025	20.8	20.99	20.99	21.15	20.32	53,019
October 23, 2025	20.02	20.52	20.52	20.86	19.67	36,700
October 22, 2025	19.65	19.84	19.84	20.09	19.52	26,020
October 21, 2025	19.64	19.66	19.66	19.89	19.51	24,435
October 20, 2025	19.17	19.73	19.73	19.74	19.17	21,505
October 17, 2025	19.28	19.35	19.35	19.53	19.1	37,278
October 16, 2025	20.25	19.15	19.15	20.31	19.03	45,738
October 15, 2025	20.02	20.25	20.25	20.3	19.81	86,968
October 14, 2025	19.32	19.95	19.95	20.12	19.32	41,301
October 13, 2025	19.57	19.49	19.49	19.61	19.22	32,600
October 10, 2025	19.93	19.23	19.23	20.19	19.23	43,700
October 09, 2025	19.91	19.96	19.96	20.05	19.77	25,902
October 08, 2025	20.02	19.98	19.98	20.2	19.95	29,323
October 07, 2025	20.3	19.93	19.93	20.39	19.89	36,300
October 06, 2025	20.28	20.17	20.17	20.5	20.02	47,004
October 03, 2025	20.29	20.11	20.11	20.55	20.06	35,000
October 02, 2025	20.23	20.23	20.23	20.37	19.97	30,822
October 01, 2025	20.17	20.18	20.18	20.56	19.95	44,210
September 30, 2025	20.33	20.32	20.32	20.47	20.15	64,200
September 29, 2025	20.97	20.44	20.44	20.97	20.33	38,920
September 26, 2025	21	20.8	20.8	21.38	20.69	47,700
September 25, 2025	20.36	20.97	20.97	21.69	20.36	114,727
September 24, 2025	20.49	20.46	20.46	20.8	20.44	44,200
September 23, 2025	20.48	20.48	20.48	20.79	20.39	74,919
September 22, 2025	20.44	20.39	20.39	20.69	20.34	34,300
September 19, 2025	21.05	20.44	20.44	21.05	20.17	115,700
September 18, 2025	20.56	21.14	21.14	21.14	20.25	37,300
September 17, 2025	20.25	20.5	20.5	20.93	20.24	44,300
September 16, 2025	20.25	20.29	20.29	20.35	20.09	24,609
September 15, 2025	20.4	20.28	20.28	20.52	20.2	10,000
September 12, 2025	20.4	20.28	20.28	20.58	20.23	14,900
September 11, 2025	20.25	20.68	20.68	20.71	20.21	28,231
September 10, 2025	20.13	20.2	20.2	20.37	20.13	19,931

West Bancorporation, Inc. (WTBA) NASDAQ