Skip to main content

Western Alliance Bancorp (NY: WAL )

89.10 -1.30 (-1.44%)
Streaming Delayed Price Updated: 10:51 AM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 90.75 91.59 89.20 90.40 628,320 -0.51(-0.56%)
Dec 11, 2024 91.37 91.71 90.48 90.91 654,917 +0.68(+0.75%)
Dec 10, 2024 92.09 92.09 90.00 90.23 809,351 -1.43(-1.56%)
Dec 09, 2024 93.77 95.00 91.53 91.66 596,843 -2.08(-2.22%)
Dec 06, 2024 92.73 93.86 91.50 93.74 474,082 +1.78(+1.94%)
Dec 05, 2024 93.09 94.22 91.90 91.96 453,389 -0.40(-0.43%)
Dec 04, 2024 92.96 93.11 91.13 92.36 459,124 -0.41(-0.44%)
Dec 03, 2024 93.42 94.01 92.08 92.77 563,723 -0.42(-0.45%)
Dec 02, 2024 94.20 94.20 92.57 93.19 639,241 -0.42(-0.45%)
Nov 29, 2024 94.99 94.99 92.54 93.61 413,750 +0.11(+0.12%)
Nov 27, 2024 94.90 95.91 93.40 93.50 480,843 -0.53(-0.56%)
Nov 26, 2024 95.01 95.01 93.41 94.03 696,752 -1.63(-1.70%)
Nov 25, 2024 95.30 98.09 95.03 95.66 1,343,647 +2.01(+2.15%)
Nov 22, 2024 91.39 93.90 90.94 93.65 877,701 +2.37(+2.60%)
Nov 21, 2024 90.05 92.63 89.47 91.28 864,415 +2.11(+2.37%)
Nov 20, 2024 88.90 89.50 88.00 89.17 552,710 +0.01(+0.01%)
Nov 19, 2024 88.00 89.84 87.67 89.16 868,919 -0.11(-0.12%)
Nov 18, 2024 90.32 90.32 88.86 89.27 699,237 -1.11(-1.23%)
Nov 15, 2024 91.50 91.80 88.89 90.38 1,000,731 -1.10(-1.20%)
Nov 14, 2024 92.96 93.36 90.97 91.48 775,703 -0.97(-1.04%)
Nov 13, 2024 93.06 95.19 92.28 92.45 829,737 -0.17(-0.18%)
Nov 12, 2024 92.40 93.94 91.50 92.62 1,262,194 -0.39(-0.42%)
Nov 11, 2024 91.51 93.12 90.86 93.00 1,072,096 +3.51(+3.92%)
Nov 08, 2024 90.91 91.15 88.65 89.50 1,054,166 -0.48(-0.53%)
Nov 07, 2024 94.02 94.90 89.02 89.98 2,249,628 -5.73(-5.98%)
Nov 06, 2024 91.19 96.05 90.72 95.70 3,560,303 +11.42(+13.55%)
Nov 05, 2024 82.42 84.42 82.24 84.28 705,522 +2.21(+2.69%)
Nov 04, 2024 82.47 82.93 80.55 82.07 832,676 -0.90(-1.08%)
Nov 01, 2024 83.84 84.11 82.55 82.97 808,713 +0.10(+0.12%)
Oct 31, 2024 83.92 84.31 82.82 82.87 691,508 -1.06(-1.26%)
Oct 30, 2024 83.91 85.41 83.30 83.92 1,101,566 +0.33(+0.39%)
Oct 29, 2024 84.05 84.30 82.78 83.59 794,938 -0.82(-0.97%)
Oct 28, 2024 83.18 84.79 82.16 84.41 978,814 +2.61(+3.19%)
Oct 25, 2024 84.44 84.50 81.58 81.80 1,039,552 -1.71(-2.05%)
Oct 24, 2024 82.10 83.69 81.41 83.51 1,167,794 +1.51(+1.85%)
Oct 23, 2024 81.43 82.66 80.94 82.00 1,438,925 +0.00(+0.00%)
Oct 22, 2024 80.42 82.72 80.33 82.00 2,124,526 +1.82(+2.27%)
Oct 21, 2024 83.87 84.48 79.95 80.18 2,921,972 -5.00(-5.87%)
Oct 18, 2024 87.93 88.38 85.02 85.18 4,740,735 -8.36(-8.93%)
Oct 17, 2024 91.96 93.89 90.20 93.53 2,255,803 +2.22(+2.43%)
Oct 16, 2024 91.50 92.37 90.62 91.31 1,419,142 +0.81(+0.89%)
Oct 15, 2024 89.26 92.35 88.12 90.50 1,596,613 +2.07(+2.34%)
Oct 14, 2024 88.18 89.11 87.41 88.43 1,069,125 +0.11(+0.12%)
Oct 11, 2024 85.98 88.51 85.87 88.32 1,308,121 +3.25(+3.82%)
Oct 10, 2024 85.30 86.10 84.63 85.08 712,252 -0.68(-0.79%)
Oct 09, 2024 82.92 86.32 82.92 85.75 928,668 +2.36(+2.83%)
Oct 08, 2024 83.77 84.50 83.39 83.39 715,788 -0.26(-0.31%)
Oct 07, 2024 85.16 85.34 82.96 83.65 1,133,162 -0.41(-0.49%)
Oct 04, 2024 84.40 84.79 82.82 84.06 1,154,846 +1.66(+2.02%)
Oct 03, 2024 82.14 82.81 81.46 82.40 712,125 -0.28(-0.34%)
Oct 02, 2024 83.58 84.33 82.51 82.68 761,411 -0.73(-0.87%)
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.