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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$21.20$45.7917,400——
2023-12-28$21.89$47.2816,300——
2023-12-27$21.92$47.3524,000——
2023-12-26$21.67$46.8134,400——
2023-12-22$21.60$46.6538,800——
2023-12-21$21.62$46.7021,100——
2023-12-20$21.31$46.0363,400——
2023-12-19$21.30$46.0127,200——
2023-12-18$20.73$44.7723,100——
2023-12-15$21.25$45.90114,100——
2023-12-14$20.81$44.9558,200——
2023-12-13$19.69$42.5376,000——
2023-12-12$18.89$40.8019,400——
2023-12-11$19.08$41.2139,800——
2023-12-08$19.33$41.7515,800——
2023-12-07$19.06$41.1712,700——
2023-12-06$18.84$40.6925,700——
2023-12-05$19.11$41.2821,900——
2023-12-04$19.45$42.0129,100——
2023-12-01$18.75$40.5020,700——
2023-11-30$17.71$38.2513,300——
2023-11-29$18.17$39.2521,500——
2023-11-28$17.47$37.7317,500——
2023-11-27$17.64$38.1015,100——
2023-11-24$18.00$38.889,600——
2023-11-22$17.75$38.3416,900——
2023-11-21$17.65$38.1210,600——
2023-11-20$18.23$39.3817,400——
2023-11-17$18.35$39.6323,600——
2023-11-16$18.04$38.9611,800——
2023-11-15$18.62$40.2214,800——
2023-11-14$18.55$40.0726,200——
2023-11-13$16.80$36.2919,300——
2023-11-10$16.70$36.0718,900——
2023-11-09$16.46$35.559,900——
2023-11-08$16.62$35.9017,000——
2023-11-07$16.82$36.3315,700——
2023-11-06$17.53$37.3229,000——
2023-11-03$17.65$37.5826,600——
2023-11-02$16.67$35.4915,400——
2023-11-01$16.17$34.4316,700——
2023-10-31$16.43$34.9820,100——
2023-10-30$16.20$34.499,600——
2023-10-27$16.10$34.2815,700——
2023-10-26$16.49$35.1138,200——
2023-10-25$15.84$33.7322,500——
2023-10-24$15.51$33.0223,000——
2023-10-23$15.39$32.7715,900——
2023-10-20$15.41$32.8126,900——
2023-10-19$15.56$33.1315,700——
2023-10-18$15.70$33.4321,900——
2023-10-17$16.06$34.1934,000——
2023-10-16$15.94$33.9412,600——
2023-10-13$15.72$33.4712,900——
2023-10-12$15.89$33.8314,100——
2023-10-11$16.04$34.1515,700——
2023-10-10$16.10$34.2821,300——
2023-10-09$15.91$33.8712,700——
2023-10-06$16.10$34.2817,300——
2023-10-05$16.18$34.4536,500——
2023-10-04$16.04$34.1521,000——
2023-10-03$15.81$33.6619,600——
2023-10-02$16.16$34.4120,700——
2023-09-29$16.31$34.7320,000——
2023-09-28$16.56$35.2615,000——
2023-09-27$16.36$34.8316,800——
2023-09-26$16.32$34.7515,900——
2023-09-25$16.71$35.5815,100——
2023-09-22$16.26$34.6214,700——
2023-09-21$16.47$35.0718,700——
2023-09-20$16.55$35.2413,100——
2023-09-19$16.81$35.7915,600——
2023-09-18$16.91$36.0017,300——
2023-09-15$17.48$37.2284,400——
2023-09-14$17.99$38.3012,900——
2023-09-13$17.59$37.4520,300——
2023-09-12$17.73$37.7510,800——
2023-09-11$17.33$36.9027,200——
2023-09-08$17.79$37.888,700——
2023-09-07$17.52$37.3080,000——
2023-09-06$17.75$37.7917,200——
2023-09-05$18.65$39.717,900——
2023-09-01$19.06$40.5813,300——
2023-08-31$18.52$39.4316,600——
2023-08-30$18.74$39.9016,500——
2023-08-29$18.98$40.4113,200——
2023-08-28$19.14$40.7510,100——
2023-08-25$18.84$40.1112,400——
2023-08-24$18.75$39.9214,000——
2023-08-23$18.67$39.7529,600——
2023-08-22$18.47$39.3217,200——
2023-08-21$18.59$39.5814,300——
2023-08-18$18.60$39.6016,100——
2023-08-17$18.48$39.3511,200——
2023-08-16$18.47$39.3215,700——
2023-08-15$18.54$39.4730,200——
2023-08-14$18.96$40.379,600——
2023-08-11$19.26$41.0110,100——
2023-08-10$18.97$40.3918,100——
2023-08-09$19.00$40.4519,200——
2023-08-08$19.15$40.7718,700——
2023-08-07$19.48$40.9417,500——
2023-08-04$19.46$40.9018,200——
2023-08-03$19.81$41.6432,700——
2023-08-02$19.99$42.0114,600——
2023-08-01$19.95$41.9314,400——
2023-07-31$20.06$42.1615,600——
2023-07-28$20.42$42.9216,300——
2023-07-27$20.68$43.4617,700——
2023-07-26$20.32$42.7120,400——
2023-07-25$19.56$41.119,400——
2023-07-24$19.79$41.5910,200——
2023-07-21$19.58$41.1516,600——
2023-07-20$19.71$41.4318,400——
2023-07-19$19.88$41.7814,900——
2023-07-18$19.38$40.7321,200——
2023-07-17$18.64$39.1811,400——
2023-07-14$18.47$38.8218,200——
2023-07-13$18.81$39.5310,500——
2023-07-12$18.37$38.6123,900——
2023-07-11$18.10$38.0412,200——
2023-07-10$18.09$38.0218,700——
2023-07-07$18.53$38.9563,300——
2023-07-06$18.09$38.0212,200——
2023-07-05$18.40$38.6718,000——
2023-07-03$18.79$39.497,800——
2023-06-30$18.41$38.6926,500——
2023-06-29$18.57$39.0314,100——
2023-06-28$18.26$38.3814,800——
2023-06-27$18.27$38.4018,600——
2023-06-26$18.33$38.5332,900——
2023-06-23$18.72$39.35193,000——
2023-06-22$18.07$37.9819,000——
2023-06-21$18.51$38.9017,000——
2023-06-20$18.89$39.7034,000——
2023-06-16$19.96$41.95169,900——
2023-06-15$18.96$39.8520,000——
2023-06-14$18.66$39.2239,500——
2023-06-13$18.93$39.7921,800——
2023-06-12$18.99$39.9137,100——
2023-06-09$19.13$40.2113,200——
2023-06-08$19.45$40.8819,400——
2023-06-07$19.49$40.9656,500——
2023-06-06$18.34$38.5537,200——
2023-06-05$17.69$37.1865,500——
2023-06-02$18.43$38.7440,700——
2023-06-01$17.15$36.0521,300——
2023-05-31$16.80$35.3129,800——
2023-05-30$16.98$35.699,100——
2023-05-26$17.21$36.1716,600——
2023-05-25$17.09$35.9211,800——
2023-05-24$17.23$36.2191,200——
2023-05-23$17.15$36.0564,500——
2023-05-22$16.93$35.5854,500——
2023-05-19$16.11$33.8621,800——
2023-05-18$16.35$34.3629,000——
2023-05-17$16.10$33.84115,400——
2023-05-16$15.69$32.9837,400——
2023-05-15$15.47$32.5127,200——
2023-05-12$15.34$32.2419,600——
2023-05-11$15.37$32.3043,900——
2023-05-10$15.38$32.3355,300——
2023-05-09$15.38$32.3335,800——
2023-05-08$15.78$32.6476,100——
2023-05-05$16.15$33.4143,200——
2023-05-04$16.16$33.4378,700——
2023-05-03$16.31$33.7431,700——
2023-05-02$16.19$33.4961,800——
2023-05-01$16.65$34.4427,500——
2023-04-28$17.23$35.6419,700——
2023-04-27$17.40$35.9920,200——
2023-04-26$16.96$35.0830,200——
2023-04-25$16.77$34.6927,600——
2023-04-24$17.12$35.4112,600——
2023-04-21$17.03$35.2326,400——
2023-04-20$17.08$35.3326,700——
2023-04-19$17.35$35.8926,700——
2023-04-18$17.39$35.9725,900——
2023-04-17$17.78$36.7819,500——
2023-04-14$17.45$36.1029,100——
2023-04-13$17.76$36.7414,300——
2023-04-12$17.77$36.7618,900——
2023-04-11$18.00$37.2333,500——
2023-04-10$17.69$36.5932,700——
2023-04-06$17.52$36.2413,100——
2023-04-05$17.51$36.2238,900——
2023-04-04$17.77$36.7633,000——
2023-04-03$18.30$37.8534,800——
2023-03-31$18.27$37.7945,600——
2023-03-30$18.06$37.3632,000——
2023-03-29$18.30$37.8540,000——
2023-03-28$18.38$38.0228,700——
2023-03-27$18.80$38.8966,700——
2023-03-24$18.30$37.8530,600——
2023-03-23$18.06$37.3631,500——
2023-03-22$18.45$38.1621,700——
2023-03-21$19.21$39.7441,900——
2023-03-20$18.75$38.7839,800——
2023-03-17$18.64$38.5675,100——
2023-03-16$19.27$39.8656,600——
2023-03-15$18.18$37.6166,700——
2023-03-14$18.83$38.9577,400——
2023-03-13$18.35$37.9685,800——
2023-03-10$19.05$39.4056,700——
2023-03-09$19.20$39.7135,000——
2023-03-08$20.20$41.7813,600——
2023-03-07$20.27$41.9314,300——
2023-03-06$20.64$42.6956,100——
2023-03-03$20.98$43.4029,900——
2023-03-02$20.81$43.0521,800——
2023-03-01$20.96$43.3626,900——
2023-02-28$21.06$43.5619,300——
2023-02-27$21.10$43.6412,100——
2023-02-24$21.05$43.5416,400——
2023-02-23$21.42$44.3116,000——
2023-02-22$21.27$44.0038,000——
2023-02-21$21.13$43.7124,400——
2023-02-17$21.31$44.0827,600——
2023-02-16$21.13$43.7128,700——
2023-02-15$21.52$44.5116,200——
2023-02-14$21.34$44.1413,100——
2023-02-13$21.60$44.6815,300——
2023-02-10$21.41$44.2914,200——
2023-02-09$21.33$44.1211,900——
2023-02-08$21.81$45.118,400——
2023-02-07$22.15$45.8223,000——
2023-02-06$22.46$45.9427,900——
2023-02-03$22.15$45.3120,600——
2023-02-02$21.79$44.5722,100——
2023-02-01$21.46$43.9053,700——
2023-01-31$21.90$44.8027,300——
2023-01-30$21.26$43.4925,600——
2023-01-27$20.87$42.6943,100——
2023-01-26$21.92$44.8417,200——
2023-01-25$22.55$46.1310,000——
2023-01-24$22.55$46.1316,400——
2023-01-23$23.04$47.1317,000——
2023-01-20$23.43$47.9317,900——
2023-01-19$23.24$47.5418,600——
2023-01-18$23.55$48.1716,000——
2023-01-17$24.26$49.6211,500——
2023-01-13$24.50$50.1114,700——
2023-01-12$24.23$49.5616,000——
2023-01-11$23.85$48.7818,600——
2023-01-10$24.19$49.4817,400——
2023-01-09$24.12$49.3434,300——
2023-01-06$24.81$50.7525,400——
2023-01-05$24.29$49.6822,100——
2023-01-04$24.95$51.0328,800——
2023-01-03$25.50$52.1639,000——