NASDAQ:WTBA | Historical Stock Price | WEST BANCORPORATION INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.12$7.41$13.33$23.96$43.07$77.431999-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.63$46.5424,700——
2019-12-30$25.66$46.6020,000——
2019-12-27$25.48$46.2740,200——
2019-12-26$25.38$46.097,600——
2019-12-24$25.36$46.055,700——
2019-12-23$25.37$46.0713,200——
2019-12-20$25.51$46.3359,400——
2019-12-19$25.34$46.0217,400——
2019-12-18$25.33$46.0019,900——
2019-12-17$25.25$45.8529,300——
2019-12-16$25.17$45.7113,000——
2019-12-13$24.91$45.2424,500——
2019-12-12$24.82$45.0756,400——
2019-12-11$24.72$44.8922,000——
2019-12-10$24.84$45.1125,500——
2019-12-09$24.61$44.6929,400——
2019-12-06$24.57$44.6231,300——
2019-12-05$24.28$44.0910,400——
2019-12-04$24.21$43.9713,800——
2019-12-03$24.04$43.6617,300——
2019-12-02$24.02$43.6215,100——
2019-11-29$24.28$44.094,300——
2019-11-27$24.45$44.4015,800——
2019-11-26$24.31$44.1515,300——
2019-11-25$24.62$44.7127,400——
2019-11-22$24.13$43.826,000——
2019-11-21$24.08$43.7314,400——
2019-11-20$24.23$44.0041,700——
2019-11-19$24.43$44.3724,000——
2019-11-18$24.20$43.9514,800——
2019-11-15$24.11$43.7815,700——
2019-11-14$24.05$43.687,400——
2019-11-13$24.17$43.8913,100——
2019-11-12$24.43$44.378,700——
2019-11-11$24.54$44.578,800——
2019-11-08$24.47$44.4420,500——
2019-11-07$24.44$44.3827,200——
2019-11-06$24.23$44.0022,600——
2019-11-05$24.10$43.7711,800——
2019-11-04$24.28$43.7127,900——
2019-11-01$23.92$43.0627,000——
2019-10-31$23.48$42.2723,600——
2019-10-30$23.77$42.7932,400——
2019-10-29$23.91$43.0527,200——
2019-10-28$23.51$42.3329,000——
2019-10-25$22.60$40.6929,500——
2019-10-24$22.41$40.3522,200——
2019-10-23$22.77$40.9911,000——
2019-10-22$22.58$40.6521,100——
2019-10-21$22.59$40.6725,100——
2019-10-18$22.38$40.2943,100——
2019-10-17$22.34$40.2216,800——
2019-10-16$22.14$39.8612,400——
2019-10-15$22.14$39.8616,800——
2019-10-14$21.96$39.5423,400——
2019-10-11$21.85$39.3430,700——
2019-10-10$21.43$38.5824,200——
2019-10-09$21.41$38.5416,000——
2019-10-08$21.36$38.4514,000——
2019-10-07$21.70$39.0728,600——
2019-10-04$21.46$38.6319,100——
2019-10-03$21.16$38.0918,000——
2019-10-02$21.24$38.2420,900——
2019-10-01$21.25$38.2625,200——
2019-09-30$21.74$39.1430,900——
2019-09-27$21.73$39.1225,400——
2019-09-26$21.64$38.9625,200——
2019-09-25$22.16$39.9030,100——
2019-09-24$21.56$38.8174,000——
2019-09-23$21.94$39.5038,600——
2019-09-20$22.20$39.97146,200——
2019-09-19$21.57$38.8323,000——
2019-09-18$21.69$39.0531,100——
2019-09-17$21.45$38.6255,000——
2019-09-16$21.78$39.2129,700——
2019-09-13$21.98$39.5737,400——
2019-09-12$22.02$39.6442,900——
2019-09-11$22.08$39.7535,500——
2019-09-10$21.77$39.1917,800——
2019-09-09$21.37$38.4721,100——
2019-09-06$20.75$37.3612,500——
2019-09-05$20.99$37.7916,800——
2019-09-04$20.54$36.9814,300——
2019-09-03$20.31$36.5618,400——
2019-08-30$20.84$37.5214,100——
2019-08-29$20.77$37.3937,700——
2019-08-28$20.43$36.7827,400——
2019-08-27$20.52$36.9430,900——
2019-08-26$20.72$37.3022,800——
2019-08-23$20.51$36.9242,300——
2019-08-22$21.05$37.9036,500——
2019-08-21$20.99$37.7927,000——
2019-08-20$20.79$37.4316,500——
2019-08-19$20.77$37.3937,000——
2019-08-16$20.80$37.4514,500——
2019-08-15$20.33$36.6011,200——
2019-08-14$20.19$36.3543,600——
2019-08-13$20.95$37.7218,400——
2019-08-12$20.80$37.4511,300——
2019-08-09$20.98$37.7730,500——
2019-08-08$20.74$37.3427,200——
2019-08-07$20.12$36.2217,800——
2019-08-06$20.20$36.3723,100——
2019-08-05$20.10$35.8123,500——
2019-08-02$20.64$36.7720,500——
2019-08-01$21.07$37.5420,800——
2019-07-31$21.18$37.7348,900——
2019-07-30$21.82$38.8725,300——
2019-07-29$21.65$38.5715,900——
2019-07-26$21.87$38.9653,200——
2019-07-25$21.37$38.0714,800——
2019-07-24$22.11$39.3920,100——
2019-07-23$21.24$37.8412,300——
2019-07-22$21.23$37.8212,600——
2019-07-19$21.19$37.7526,900——
2019-07-18$21.35$38.0410,800——
2019-07-17$21.09$37.5713,500——
2019-07-16$21.24$37.848,800——
2019-07-15$21.38$38.099,000——
2019-07-12$21.72$38.6917,300——
2019-07-11$21.40$38.1213,400——
2019-07-10$21.35$38.0414,000——
2019-07-09$21.52$38.3418,000——
2019-07-08$21.38$38.0912,200——
2019-07-05$21.69$38.648,400——
2019-07-03$21.50$38.305,800——
2019-07-02$21.37$38.0715,600——
2019-07-01$21.61$38.5020,400——
2019-06-28$21.22$37.80269,700——
2019-06-27$21.02$37.4557,100——
2019-06-26$20.80$37.0639,500——
2019-06-25$20.92$37.2727,500——
2019-06-24$20.60$36.7026,800——
2019-06-21$21.01$37.4388,800——
2019-06-20$21.21$37.7919,300——
2019-06-19$21.30$37.9519,500——
2019-06-18$21.40$38.1218,200——
2019-06-17$21.35$38.0413,100——
2019-06-14$21.42$38.1617,000——
2019-06-13$21.39$38.1127,100——
2019-06-12$21.36$38.059,100——
2019-06-11$21.47$38.2513,500——
2019-06-10$21.41$38.148,800——
2019-06-07$21.10$37.5919,900——
2019-06-06$21.05$37.5019,700——
2019-06-05$21.19$37.7517,100——
2019-06-04$21.43$38.1811,200——
2019-06-03$20.98$37.3818,100——
2019-05-31$20.80$37.0615,000——
2019-05-30$21.12$37.6323,400——
2019-05-29$21.43$38.1820,500——
2019-05-28$21.40$38.1217,600——
2019-05-24$21.50$38.3011,100——
2019-05-23$21.12$37.6325,000——
2019-05-22$21.60$38.4823,100——
2019-05-21$21.86$38.9443,600——
2019-05-20$21.69$38.6433,100——
2019-05-17$21.17$37.7177,400——
2019-05-16$20.70$36.889,500——
2019-05-15$20.64$36.7711,000——
2019-05-14$21.08$37.5516,400——
2019-05-13$20.77$37.0015,500——
2019-05-10$21.42$38.169,800——
2019-05-09$21.51$38.3217,500——
2019-05-08$21.26$37.8718,200——
2019-05-07$21.08$37.5513,000——
2019-05-06$21.64$38.1813,400——
2019-05-03$21.74$38.3521,800——
2019-05-02$20.96$36.9819,800——
2019-05-01$20.77$36.6424,300——
2019-04-30$20.97$37.0029,900——
2019-04-29$21.25$37.4928,800——
2019-04-26$21.20$37.4019,600——
2019-04-25$20.27$35.7627,500——
2019-04-24$21.59$38.0927,600——
2019-04-23$21.45$37.8416,900——
2019-04-22$21.01$37.0722,700——
2019-04-18$21.60$38.1134,100——
2019-04-17$21.66$38.2117,200——
2019-04-16$21.71$38.3017,100——
2019-04-15$21.22$37.4433,800——
2019-04-12$21.55$38.0213,600——
2019-04-11$21.59$38.0924,200——
2019-04-10$21.51$37.9519,400——
2019-04-09$20.94$36.9418,200——
2019-04-08$21.21$37.429,400——
2019-04-05$21.34$37.6527,900——
2019-04-04$21.10$37.2313,400——
2019-04-03$20.76$36.6370,300——
2019-04-02$20.83$36.7515,900——
2019-04-01$21.02$37.0828,200——
2019-03-29$20.68$36.4836,900——
2019-03-28$20.55$36.2514,600——
2019-03-27$20.49$36.1514,800——
2019-03-26$20.45$36.0831,400——
2019-03-25$19.80$34.9337,200——
2019-03-22$19.55$34.4958,000——
2019-03-21$20.59$36.3339,300——
2019-03-20$20.51$36.1837,900——
2019-03-19$20.68$36.4819,300——
2019-03-18$21.51$37.9517,600——
2019-03-15$21.47$37.8889,900——
2019-03-14$21.51$37.9521,400——
2019-03-13$21.70$38.2819,500——
2019-03-12$21.70$38.2824,300——
2019-03-11$21.76$38.3942,300——
2019-03-08$21.40$37.7526,300——
2019-03-07$21.61$38.1225,600——
2019-03-06$21.89$38.6229,100——
2019-03-05$22.74$40.129,400——
2019-03-04$22.88$40.3717,300——
2019-03-01$23.16$40.8624,300——
2019-02-28$23.12$40.7920,300——
2019-02-27$23.05$40.6713,300——
2019-02-26$23.09$40.7414,300——
2019-02-25$23.21$40.9524,900——
2019-02-22$23.42$41.3222,800——
2019-02-21$23.60$41.6418,500——
2019-02-20$23.57$41.5850,100——
2019-02-19$22.96$40.5128,600——
2019-02-15$22.85$40.3133,800——
2019-02-14$22.13$39.0417,100——
2019-02-13$22.49$39.6849,600——
2019-02-12$22.14$39.0661,300——
2019-02-11$21.98$38.7817,700——
2019-02-08$21.99$38.8013,700——
2019-02-07$22.00$38.8131,300——
2019-02-06$21.90$38.649,000——
2019-02-05$21.94$38.7124,400——
2019-02-04$22.00$38.4640,800——
2019-02-01$21.78$38.0823,100——
2019-01-31$21.54$37.6621,600——
2019-01-30$21.53$37.6425,800——
2019-01-29$21.52$37.6222,800——
2019-01-28$20.94$36.6145,500——
2019-01-25$20.75$36.2763,100——
2019-01-24$20.05$35.0584,600——
2019-01-23$20.12$35.1726,200——
2019-01-22$19.71$34.4625,600——
2019-01-18$20.26$35.4233,500——
2019-01-17$20.17$35.2622,800——
2019-01-16$19.90$34.7922,800——
2019-01-15$19.69$34.4216,500——
2019-01-14$19.35$33.8323,900——
2019-01-11$19.98$34.9316,300——
2019-01-10$20.03$35.0218,900——
2019-01-09$20.12$35.1718,500——
2019-01-08$20.22$35.3512,900——
2019-01-07$20.08$35.1059,800——
2019-01-04$20.00$34.9646,900——
2019-01-03$19.28$33.7024,300——
2019-01-02$19.36$33.8474,400——