West Bancorporation, Inc. (WTBA)
NASDAQ: WTBA · Real-Time Price · USD
22.18
-0.30 (-1.33%)
At close: Dec 5, 2025, 4:00 PM EST
22.10
-0.08 (-0.36%)
After-hours: Dec 5, 2025, 5:40 PM EST
West Bancorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.38 | 22.40 | 22.11 | 22.18 | 22.18 | -1.31% | 22,698 |
| Dec 4, 2025 | 22.54 | 22.71 | 22.25 | 22.48 | 22.48 | -1.12% | 19,205 |
| Dec 3, 2025 | 22.27 | 22.75 | 22.27 | 22.73 | 22.73 | 2.76% | 29,764 |
| Dec 2, 2025 | 22.56 | 22.56 | 22.05 | 22.12 | 22.12 | -1.12% | 28,172 |
| Dec 1, 2025 | 21.91 | 22.51 | 21.91 | 22.37 | 22.37 | 0.68% | 26,629 |
| Nov 28, 2025 | 22.40 | 22.40 | 22.03 | 22.22 | 22.22 | -0.89% | 16,227 |
| Nov 26, 2025 | 22.40 | 22.60 | 22.15 | 22.42 | 22.42 | 0.54% | 42,484 |
| Nov 25, 2025 | 21.97 | 22.40 | 21.97 | 22.30 | 22.30 | 2.20% | 37,216 |
| Nov 24, 2025 | 21.90 | 21.90 | 21.49 | 21.82 | 21.82 | -0.50% | 42,447 |
| Nov 21, 2025 | 21.33 | 22.15 | 21.21 | 21.93 | 21.93 | 3.05% | 47,020 |
| Nov 20, 2025 | 21.61 | 21.65 | 21.18 | 21.28 | 21.28 | -0.19% | 22,687 |
| Nov 19, 2025 | 21.50 | 21.65 | 21.22 | 21.32 | 21.32 | -0.09% | 30,186 |
| Nov 18, 2025 | 21.02 | 21.49 | 20.89 | 21.34 | 21.34 | 1.43% | 22,354 |
| Nov 17, 2025 | 21.55 | 21.55 | 20.95 | 21.04 | 21.04 | -3.97% | 20,827 |
| Nov 14, 2025 | 21.74 | 21.92 | 21.16 | 21.91 | 21.91 | 0.14% | 24,346 |
| Nov 13, 2025 | 21.65 | 22.09 | 21.60 | 21.88 | 21.88 | 0.18% | 37,193 |
| Nov 12, 2025 | 21.85 | 22.13 | 21.71 | 21.84 | 21.84 | -0.14% | 34,564 |
| Nov 11, 2025 | 21.77 | 21.88 | 21.45 | 21.87 | 21.87 | 0.78% | 39,123 |
| Nov 10, 2025 | 21.73 | 21.78 | 21.43 | 21.70 | 21.70 | -0.18% | 17,792 |
| Nov 7, 2025 | 21.48 | 21.74 | 21.40 | 21.74 | 21.74 | 1.16% | 23,545 |
| Nov 6, 2025 | 21.47 | 21.66 | 21.12 | 21.49 | 21.49 | -1.47% | 22,171 |
| Nov 5, 2025 | 21.37 | 21.90 | 21.20 | 21.81 | 21.81 | 1.44% | 31,459 |
| Nov 4, 2025 | 21.44 | 21.97 | 21.41 | 21.50 | 21.25 | -0.65% | 24,285 |
| Nov 3, 2025 | 21.37 | 21.87 | 20.99 | 21.64 | 21.39 | 1.74% | 42,720 |
| Oct 31, 2025 | 21.40 | 21.49 | 20.81 | 21.27 | 21.02 | -0.84% | 60,852 |
| Oct 30, 2025 | 21.31 | 21.67 | 21.25 | 21.45 | 21.20 | 0.61% | 46,282 |
| Oct 29, 2025 | 21.42 | 22.00 | 21.14 | 21.32 | 21.07 | -1.39% | 49,113 |
| Oct 28, 2025 | 21.82 | 21.82 | 21.36 | 21.62 | 21.37 | -0.96% | 32,483 |
| Oct 27, 2025 | 20.82 | 22.17 | 20.82 | 21.83 | 21.58 | 4.00% | 70,446 |
| Oct 24, 2025 | 20.80 | 21.15 | 20.32 | 20.99 | 20.75 | 2.29% | 53,019 |
| Oct 23, 2025 | 20.02 | 20.86 | 19.67 | 20.52 | 20.28 | 3.43% | 36,663 |
| Oct 22, 2025 | 19.65 | 20.09 | 19.52 | 19.84 | 19.61 | 0.92% | 26,020 |
| Oct 21, 2025 | 19.64 | 19.89 | 19.51 | 19.66 | 19.43 | -0.35% | 24,435 |
| Oct 20, 2025 | 19.17 | 19.74 | 19.17 | 19.73 | 19.50 | 1.96% | 21,505 |
| Oct 17, 2025 | 19.28 | 19.53 | 19.10 | 19.35 | 19.13 | 1.07% | 38,269 |
| Oct 16, 2025 | 20.25 | 20.31 | 19.03 | 19.15 | 18.92 | -5.46% | 45,738 |
| Oct 15, 2025 | 20.02 | 20.30 | 19.81 | 20.25 | 20.01 | 1.50% | 86,968 |
| Oct 14, 2025 | 19.32 | 20.12 | 19.32 | 19.95 | 19.72 | 2.36% | 41,301 |
| Oct 13, 2025 | 19.57 | 19.61 | 19.22 | 19.49 | 19.26 | 1.35% | 32,591 |
| Oct 10, 2025 | 19.93 | 20.19 | 19.23 | 19.23 | 19.01 | -3.66% | 43,681 |
| Oct 9, 2025 | 19.91 | 20.05 | 19.77 | 19.96 | 19.73 | -0.10% | 25,902 |
| Oct 8, 2025 | 20.02 | 20.20 | 19.95 | 19.98 | 19.75 | 0.25% | 29,323 |
| Oct 7, 2025 | 20.30 | 20.39 | 19.89 | 19.93 | 19.70 | -1.19% | 36,287 |
| Oct 6, 2025 | 20.28 | 20.50 | 20.02 | 20.17 | 19.94 | 0.30% | 47,004 |
| Oct 3, 2025 | 20.29 | 20.55 | 20.06 | 20.11 | 19.88 | -0.59% | 34,991 |
| Oct 2, 2025 | 20.23 | 20.37 | 19.97 | 20.23 | 19.99 | 0.25% | 30,822 |
| Oct 1, 2025 | 20.17 | 20.56 | 19.96 | 20.18 | 19.95 | -0.69% | 44,210 |
| Sep 30, 2025 | 20.33 | 20.47 | 20.15 | 20.32 | 20.08 | -0.59% | 64,173 |
| Sep 29, 2025 | 20.97 | 20.97 | 20.33 | 20.44 | 20.20 | -1.73% | 38,920 |
| Sep 26, 2025 | 21.00 | 21.38 | 20.69 | 20.80 | 20.56 | -0.81% | 47,692 |