Great Western Bancorp Stock Price History, GWB Historical Prices

Add to My Stocks
$43.98 $0.17 (0.39%) GWB stock closing price Jun 21, 2018 (Closing)

View and download Great Western Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Great Western Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $45.46 on Jun 06, 2018 as seen from Great Western Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 44.75 44.75 44.06 44.15 413,217 18.32 5.01
2018-06-19 44.04 44.78 43.97 44.5 417,636 18.47 5.05
2018-06-18 44.02 44.62 43.72 44.42 155,356 18.43 5.04
2018-06-15 43.99 44.29 43.27 44.22 418,578 18.35 5.02
2018-06-14 44.27 44.27 43.55 44.16 129,056 18.32 5.01
2018-06-13 44.21 44.63 43.85 44.16 163,552 18.32 5.01
2018-06-12 44.77 44.83 44.19 44.21 141,632 18.34 5.02
2018-06-11 45.27 45.35 44.37 44.49 213,964 18.46 5.05
2018-06-08 45.33 45.66 45.15 45.25 173,776 18.78 5.13
2018-06-07 45.78 46.03 45.25 45.45 185,863 18.86 5.16
2018-06-06 45.08 45.7 45.08 45.46 198,442 18.86 5.16
2018-06-05 44.79 45.13 44.47 44.99 252,036 18.67 5.1
2018-06-04 44.54 45 44.38 44.98 282,141 18.66 5.1
2018-06-01 44.24 44.66 44.08 44.3 200,061 18.38 5.03
2018-05-31 43.72 44.19 43.59 43.59 424,751 18.09 4.95
2018-05-30 43.25 43.93 43.13 43.72 204,490 18.14 4.96
2018-05-29 42.82 43.24 42.38 42.71 339,500 17.72 4.85
2018-05-25 43.25 43.53 43.07 43.35 129,599 17.99 4.92
2018-05-24 43.75 43.75 42.81 43.56 197,159 18.08 4.94
2018-05-23 43.8 43.93 43.59 43.86 204,640 18.2 4.98
2018-05-22 43.82 44.37 43.77 43.79 154,236 18.17 4.97
2018-05-21 43.17 43.95 43.17 43.88 126,717 18.21 4.98
2018-05-18 43.36 43.52 43.08 43.25 189,934 17.95 4.91
2018-05-17 42.81 43.57 42.81 43.26 231,064 17.95 4.91
2018-05-16 42.72 43.28 42.66 42.8 341,432 17.76 4.86
2018-05-15 42.52 43.04 42.44 42.69 210,309 17.71 4.84
2018-05-14 42.8 43.13 42.45 42.47 164,536 17.62 4.82
2018-05-11 42.95 43.15 42.71 42.75 170,807 17.74 4.85
2018-05-10 42.83 43.07 42.48 42.81 176,206 17.76 4.86
2018-05-09 42.7 43.43 42.53 42.99 310,895 17.84 4.88
2018-05-08 42.33 42.99 42.33 42.65 296,490 17.7 4.84
2018-05-07 42.2 42.48 41.88 42.25 137,729 17.53 4.79
2018-05-04 41.47 42.35 41.23 42.02 144,527 17.44 4.77
2018-05-03 41.66 41.9 41.15 41.68 275,013 17.3 4.73
2018-05-02 41.59 42.31 41.33 41.88 246,260 17.38 4.75
2018-05-01 41.09 41.68 40.19 41.64 209,996 17.28 4.72
2018-04-30 41.41 42.07 41.14 41.14 277,101 17.07 4.67
2018-04-27 41.43 41.69 40.88 41.14 189,255 17.07 4.67
2018-04-26 40.75 41.6 40 41.44 482,112 17.86 4.83
2018-04-25 40.2 40.53 39.75 40.43 394,200 17.43 4.71
2018-04-24 40.42 40.88 40.19 40.23 264,202 17.34 4.69
2018-04-23 39.9 40.49 39.9 40.31 133,630 17.38 4.7
2018-04-20 39.72 40.07 39.6 39.79 133,931 17.15 4.64
2018-04-19 39.55 39.93 39.52 39.8 238,385 17.16 4.64
2018-04-18 39.79 40.03 39.4 39.45 209,992 17 4.6
2018-04-17 40.08 40.08 39.3 39.61 221,791 17.07 4.62
2018-04-16 39.82 39.99 39.4 39.92 141,130 17.21 4.65
2018-04-13 40.2 40.2 39.37 39.53 221,182 17.04 4.61
2018-04-12 39.62 40.16 39.44 39.87 345,688 17.19 4.65
2018-04-11 39.37 39.54 39.03 39.42 201,421 16.99 4.59
2018-04-10 38.97 39.58 38.81 39.44 322,999 17 4.6
2018-04-09 38.85 39.39 38.26 38.35 170,994 16.53 4.47
2018-04-06 39.5 39.78 38.36 38.78 200,444 16.72 4.52
2018-04-05 39.77 39.98 39.34 39.88 351,515 17.19 4.65
2018-04-04 39.01 39.76 38.92 39.54 389,133 17.04 4.61
2018-04-03 39.65 39.92 39.1 39.75 352,409 17.13 4.63
2018-04-02 40.25 40.32 38.87 39.47 202,977 17.01 4.6
2018-03-30 0 0 0 40.27 0 - -
2018-03-29 40.5 40.76 39.89 40.27 472,120 17.36 4.69
2018-03-28 39.29 40.39 38.82 40.15 491,807 17.31 4.68
2018-03-27 40.52 40.55 38.86 39.17 408,400 16.88 4.56
2018-03-26 40.03 40.44 39.45 40.34 319,699 17.39 4.7
2018-03-23 40.57 40.57 39.11 39.19 628,369 16.89 4.57
2018-03-22 42.09 42.5 40.49 40.49 537,608 17.45 4.72
2018-03-21 43.06 43.26 42.47 42.63 348,390 18.38 4.97
2018-03-20 43.92 43.99 42.95 42.96 223,638 18.52 5.01
2018-03-19 44.02 44.02 42.94 43.81 151,939 18.88 5.11
2018-03-16 43.52 44.29 43.37 44.09 656,440 19 5.14
2018-03-15 43.02 43.61 42.78 43.4 165,287 18.71 5.06
2018-03-14 43.54 43.57 42.77 42.85 271,767 18.47 4.99
2018-03-13 44 44 43.16 43.4 201,253 18.71 5.06
2018-03-12 43.67 44.18 43.3 43.76 200,544 18.86 5.1
2018-03-09 42.93 43.66 42.79 43.5 147,669 18.75 5.07
2018-03-08 43.44 43.57 42.51 42.74 108,397 18.42 4.98
2018-03-07 42.76 43.7 42.76 43.43 181,414 18.72 5.06
2018-03-06 42.92 43.27 42.34 43.26 286,816 18.65 5.04
2018-03-05 41.84 43 41.36 42.76 163,400 18.43 4.98
2018-03-02 41.18 42.32 41.05 42.21 235,078 18.19 4.92
2018-03-01 40.94 41.7 40.58 41.42 149,769 17.85 4.83
2018-02-28 42.05 42.35 40.87 40.89 201,163 17.63 4.77
2018-02-27 42.96 43.72 41.93 41.93 156,636 18.07 4.89
2018-02-26 43 43 42.27 42.98 95,196 18.53 5.01
2018-02-23 42.43 42.87 42.25 42.87 128,967 18.48 5
2018-02-22 43.03 43.17 42.13 42.25 127,384 18.21 4.92
2018-02-21 42.49 43.4 42.21 42.81 137,258 18.45 4.99
2018-02-20 42.62 43.08 42.31 42.42 147,167 18.28 4.94
2018-02-19 0 0 0 42.69 0 - -
2018-02-16 41.99 43 41.95 42.69 124,365 18.4 4.98
2018-02-15 42.4 42.4 41.87 42.28 80,825 18.22 4.93
Get more Data

Great Western Bancorp Stock History Chart

View GWB PE ratio, PS ratio stocks charts and compare with peers.
GWB Chart
Note: Compare Great Western Bancorp stock price history with the index and industry peers.

Great Western Bancorp Stock Price History: Past 5 years

Max Stock Price45.46Jun 06,2018
Min Stock Price18Oct 15,2014
Avg Stock Price32.95

Great Western Bancorp Historical PE ratio: Past 5 years

Max PE Ratio20.96Jan 26,2017
Min PE Ratio11.61Feb 11,2016
Avg PE Ratio16.35

Great Western Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.98Jan 26,2017
Min PS Ratio3.19Feb 11,2016
Avg PS Ratio4.59

GWB Industry Peers

Company Price Change (%)
Washington Federal (WAFD)340 (0%)
United Community Banks (UCBI)33.050.31 (0.93%)
Umb Financial (UMBF)78.910.21 (0.27%)
Commerce Bancshares (CBSH)66.430.17 (0.26%)
Enterprise Financial Services (EFSC)55.80.45 (0.8%)
Midwestone Financial (MOFG)33.770.1 (0.3%)
West Bancorp (WTBA)26.30.05 (0.19%)

Great Western Bancorp share price history helps an investor analyze a company's history and do Great Western Bancorp stock analysis . The price movement is easily depicted in the Great Western Bancorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. GWB stock saw an opening price of $44.15, and a closing price of $43.98 on Jun 21, 2018. Great Western Bancorp historical P/S ratio was at a high of 5.98 on Jan 26, 2017 and a low of 3.19 on Feb 11, 2016.