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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	20.01	20.07	20.07	20.26	19.96	21,852
September 08, 2025	20.24	20.19	20.19	20.24	19.97	18,215
September 05, 2025	20.12	20.3	20.3	20.73	20.07	26,610
September 04, 2025	20.19	20.53	20.53	20.7	20.07	22,518
September 03, 2025	19.92	20.05	20.05	20.11	19.79	27,124
September 02, 2025	19.75	20.02	20.02	20.09	19.61	28,923
August 29, 2025	20.02	19.96	19.96	20.09	19.85	14,400
August 28, 2025	19.86	19.99	19.99	20.09	19.72	33,544
August 27, 2025	19.88	19.99	19.99	20.1	19.77	22,800
August 26, 2025	19.65	19.9	19.9	20.13	19.63	22,300
August 25, 2025	19.64	19.63	19.63	19.95	19.52	16,040
August 22, 2025	19.05	19.98	19.98	20.03	18.89	49,500
August 21, 2025	18.76	18.84	18.84	18.96	18.76	12,400
August 20, 2025	18.86	18.93	18.93	19.19	18.86	19,648
August 19, 2025	18.78	18.81	18.81	19.09	18.34	31,700
August 18, 2025	18.47	18.75	18.75	18.83	18.45	28,205
August 15, 2025	18.91	18.48	18.48	19	18.46	28,600
August 14, 2025	18.83	18.83	18.83	18.9	18.57	27,023
August 13, 2025	18.84	19.04	19.04	19.04	18.36	27,800
August 12, 2025	18.04	18.7	18.7	18.73	17.78	35,800
August 11, 2025	18	17.91	17.91	18.2	17.61	44,300
August 08, 2025	17.85	17.97	17.97	18.01	17.5	38,546
August 07, 2025	18.25	17.8	17.8	18.25	17.69	23,135
August 06, 2025	18.14	17.98	17.98	18.3	17.31	48,300
August 05, 2025	18.48	18.6	18.35	18.72	18.05	93,441
August 04, 2025	17.95	18.35	18.1	18.46	17.9	48,936
August 01, 2025	17.85	17.96	17.72	18.22	17.66	59,000
July 31, 2025	18.21	17.99	17.75	18.21	17.9	57,419
July 30, 2025	18.73	18.23	18.23	18.95	18.02	48,428
July 29, 2025	18.92	18.96	18.96	19.01	18.52	60,714
July 28, 2025	18.62	18.73	18.73	18.9	18.6	30,900
July 25, 2025	18.66	18.7	18.7	18.9	18.58	17,110

West Bancorporation, Inc. (WTBA) NASDAQ