Western Alliance Bancorp (NY: WAL )

82.64 -0.38 (-0.45%)
Streaming Delayed Price Updated: 3:11 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 83.93 84.68 82.85 83.02 758,262 -0.73(-0.87%)
Oct 01, 2024 85.03 85.59 82.84 83.75 1,054,593 -2.74(-3.17%)
Sep 30, 2024 85.50 87.32 85.19 86.49 1,357,064 +0.91(+1.06%)
Sep 27, 2024 86.24 86.86 84.86 85.58 823,516 +0.22(+0.26%)
Sep 26, 2024 85.89 86.24 84.77 85.36 1,042,187 +1.17(+1.39%)
Sep 25, 2024 85.34 85.34 83.85 84.19 950,178 -0.66(-0.78%)
Sep 24, 2024 86.30 86.67 84.74 84.85 1,256,217 -1.48(-1.71%)
Sep 23, 2024 87.80 88.27 85.55 86.33 1,365,789 -1.36(-1.55%)
Sep 20, 2024 88.41 88.41 86.29 87.69 16,883,684 -0.72(-0.81%)
Sep 19, 2024 86.97 88.92 86.25 88.41 3,011,344 +3.56(+4.20%)
Sep 18, 2024 83.62 86.84 82.32 84.85 2,209,389 +1.63(+1.96%)
Sep 17, 2024 82.84 85.17 82.80 83.22 1,445,079 +0.87(+1.06%)
Sep 16, 2024 81.76 83.00 81.15 82.35 1,202,306 +0.44(+0.54%)
Sep 13, 2024 79.41 82.02 79.41 81.91 1,657,094 +3.36(+4.28%)
Sep 12, 2024 78.65 79.61 78.02 78.55 1,204,562 -0.14(-0.18%)
Sep 11, 2024 79.64 79.68 77.26 78.69 1,456,487 -1.80(-2.24%)
Sep 10, 2024 81.58 82.15 78.13 80.49 1,433,615 -1.05(-1.29%)
Sep 09, 2024 82.63 85.97 81.07 81.54 4,009,852 +2.82(+3.58%)
Sep 06, 2024 79.90 80.23 77.73 78.72 1,006,099 -0.80(-1.01%)
Sep 05, 2024 80.79 80.86 79.20 79.52 952,550 -0.37(-0.46%)
Sep 04, 2024 79.53 80.62 78.97 79.89 756,569 -0.43(-0.54%)
Sep 03, 2024 80.49 81.69 79.65 80.32 619,377 -1.36(-1.67%)
Aug 30, 2024 80.99 81.73 79.83 81.68 747,242 +1.33(+1.66%)
Aug 29, 2024 81.12 82.09 79.92 80.35 487,484 -0.25(-0.31%)
Aug 28, 2024 80.16 81.56 80.15 80.60 724,667 +0.16(+0.20%)
Aug 27, 2024 80.29 81.01 79.69 80.44 723,832 -0.46(-0.57%)
Aug 26, 2024 82.68 83.23 80.78 80.90 749,875 -1.20(-1.46%)
Aug 23, 2024 78.22 82.18 77.76 82.10 1,376,132 +4.67(+6.03%)
Aug 22, 2024 77.31 78.44 77.08 77.43 591,655 +0.09(+0.12%)
Aug 21, 2024 78.12 78.12 76.43 77.34 527,073 -0.05(-0.06%)
Aug 20, 2024 78.61 78.63 77.32 77.39 426,426 -1.79(-2.26%)
Aug 19, 2024 78.40 79.27 77.78 79.18 753,444 +0.59(+0.75%)
Aug 16, 2024 76.24 79.03 76.24 78.59 1,059,377 +1.93(+2.52%)
Aug 15, 2024 75.83 78.13 75.61 76.66 1,353,067 +2.40(+3.23%)
Aug 14, 2024 74.41 74.49 73.27 74.26 744,753 +0.13(+0.17%)
Aug 13, 2024 73.78 74.49 72.45 74.13 685,384 +1.11(+1.53%)
Aug 12, 2024 74.53 75.68 72.79 73.02 552,123 -0.76(-1.03%)
Aug 09, 2024 73.64 74.35 73.21 73.77 417,824 +0.10(+0.14%)
Aug 08, 2024 73.87 74.14 72.49 73.67 720,837 +1.09(+1.51%)
Aug 07, 2024 74.23 74.23 72.36 72.58 800,972 -0.02(-0.03%)
Aug 06, 2024 72.98 74.55 72.12 72.60 1,095,177 -0.37(-0.50%)
Aug 05, 2024 68.64 73.38 66.76 72.97 2,355,502 +0.34(+0.47%)
Aug 02, 2024 73.45 73.45 70.27 72.63 1,937,491 -3.31(-4.36%)
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.