Skip to main content

Western Alliance Bancorp (NY: WAL )

56.31 -0.36 (-0.64%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 56.56 57.51 56.19 56.67 884,893 -0.78(-1.36%)
Apr 11, 2024 57.34 58.12 56.81 57.45 876,039 +0.13(+0.23%)
Apr 10, 2024 59.38 59.47 57.01 57.32 1,311,787 -3.55(-5.83%)
Apr 09, 2024 61.40 61.78 60.15 60.87 1,029,668 -0.44(-0.72%)
Apr 08, 2024 59.60 61.51 59.57 61.31 920,288 +1.57(+2.63%)
Apr 05, 2024 59.54 60.47 59.42 59.74 711,256 -0.45(-0.75%)
Apr 04, 2024 62.28 62.56 59.89 60.19 948,343 -0.61(-1.00%)
Apr 03, 2024 60.89 61.62 60.43 60.80 585,718 -0.40(-0.65%)
Apr 02, 2024 61.71 61.71 60.73 61.20 987,586 -1.26(-2.02%)
Apr 01, 2024 64.12 64.20 62.09 62.46 989,069 -1.73(-2.70%)
Mar 28, 2024 64.10 63.77 63.77 64.19 1,016,138 -0.03(-0.05%)
Mar 27, 2024 61.86 64.23 61.83 64.22 778,152 +2.73(+4.44%)
Mar 26, 2024 62.45 62.45 61.26 61.49 2,098,091 -0.31(-0.50%)
Mar 25, 2024 62.03 63.20 61.70 61.80 759,418 -0.29(-0.47%)
Mar 22, 2024 63.64 63.88 61.78 62.09 743,324 -1.43(-2.25%)
Mar 21, 2024 62.50 64.21 62.28 63.52 2,041,321 +1.87(+3.03%)
Mar 20, 2024 57.97 62.25 57.64 61.65 1,437,577 +3.32(+5.69%)
Mar 19, 2024 57.01 58.72 57.01 58.33 754,532 +0.50(+0.86%)
Mar 18, 2024 57.86 58.32 56.84 57.83 849,071 -0.15(-0.26%)
Mar 15, 2024 57.07 58.01 56.77 57.98 2,504,240 +0.93(+1.63%)
Mar 14, 2024 58.21 58.40 56.63 57.05 1,223,512 -1.84(-3.12%)
Mar 13, 2024 59.07 60.21 58.50 58.89 727,140 +0.21(+0.36%)
Mar 12, 2024 59.25 59.57 57.70 58.68 986,823 -0.33(-0.56%)
Mar 11, 2024 59.28 60.01 58.61 59.01 1,231,992 -1.30(-2.16%)
Mar 08, 2024 61.82 62.87 60.20 60.31 1,036,116 +0.31(+0.52%)
Mar 07, 2024 62.00 63.49 59.44 60.00 1,664,153 -0.28(-0.46%)
Mar 06, 2024 59.47 61.70 56.79 60.28 2,881,679 +1.02(+1.72%)
Mar 05, 2024 54.64 60.11 54.63 59.26 2,056,890 +4.00(+7.24%)
Mar 04, 2024 56.95 57.51 54.55 55.26 1,987,870 -1.14(-2.02%)
Mar 01, 2024 57.04 57.45 55.43 56.40 2,433,815 -1.33(-2.30%)
Feb 29, 2024 58.75 59.77 57.34 57.73 2,030,981 +0.53(+0.93%)
Feb 28, 2024 58.23 58.81 57.10 57.20 963,025 -1.57(-2.67%)
Feb 27, 2024 58.84 60.00 58.28 58.77 941,678 +0.97(+1.68%)
Feb 26, 2024 58.50 59.39 57.22 57.80 977,253 -0.93(-1.58%)
Feb 23, 2024 58.86 59.02 57.92 58.73 1,033,256 -0.21(-0.36%)
Feb 22, 2024 59.00 60.44 58.49 58.94 1,013,322 +0.53(+0.91%)
Feb 21, 2024 59.34 59.88 58.07 58.41 1,465,820 -1.71(-2.84%)
Feb 20, 2024 60.20 60.95 59.81 60.12 826,886 -0.73(-1.20%)
Feb 16, 2024 61.37 62.30 60.79 60.85 1,214,042 -1.63(-2.61%)
Feb 15, 2024 60.50 63.61 60.42 62.48 1,512,497 +2.69(+4.50%)
Feb 14, 2024 59.92 60.71 58.40 59.79 1,234,437 +1.00(+1.71%)
Feb 13, 2024 59.61 60.59 57.79 58.79 2,967,940 -3.60(-5.77%)
Feb 12, 2024 61.19 63.79 61.17 62.38 1,362,158 +1.19(+1.95%)
Feb 09, 2024 58.61 61.23 57.91 61.19 1,604,100 +2.62(+4.48%)
Feb 08, 2024 57.08 59.13 56.86 58.57 1,186,247 +1.11(+1.94%)
Feb 07, 2024 58.01 58.31 54.69 57.45 2,296,815 -0.13(-0.22%)
Feb 06, 2024 58.49 59.43 56.42 57.58 2,699,627 -1.09(-1.86%)
Feb 05, 2024 59.37 59.44 57.99 58.68 1,388,695 -1.16(-1.94%)
Feb 02, 2024 56.99 60.33 56.70 59.84 2,324,427 +1.08(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.