Western Alliance Bancorp (NY: WAL )

83.31 +0.10 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 84.19 84.45 82.89 83.31 805,368 +0.10(+0.12%)
Oct 31, 2024 84.27 84.66 83.16 83.21 688,648 -1.06(-1.26%)
Oct 30, 2024 84.26 85.76 83.65 84.27 1,097,010 +0.33(+0.39%)
Oct 29, 2024 84.40 84.65 83.12 83.94 791,650 -0.82(-0.97%)
Oct 28, 2024 83.53 85.14 82.50 84.76 974,765 +2.62(+3.19%)
Oct 25, 2024 84.79 84.85 81.92 82.14 1,035,252 -1.72(-2.05%)
Oct 24, 2024 82.44 84.04 81.75 83.86 1,162,964 +1.52(+1.85%)
Oct 23, 2024 81.77 83.00 81.28 82.34 1,432,973 +0.00(+0.00%)
Oct 22, 2024 80.75 83.06 80.66 82.34 2,115,738 +1.83(+2.27%)
Oct 21, 2024 84.22 84.83 80.28 80.51 2,909,885 -5.02(-5.87%)
Oct 18, 2024 88.30 88.75 85.37 85.53 4,721,124 -8.39(-8.93%)
Oct 17, 2024 92.34 94.28 90.58 93.92 2,246,472 +2.23(+2.43%)
Oct 16, 2024 91.88 92.75 91.00 91.69 1,413,272 +0.81(+0.89%)
Oct 15, 2024 89.63 92.73 88.48 90.88 1,590,009 +2.08(+2.34%)
Oct 14, 2024 88.55 89.48 87.78 88.80 1,064,703 +0.11(+0.12%)
Oct 11, 2024 86.34 88.88 86.22 88.69 1,302,710 +3.26(+3.82%)
Oct 10, 2024 85.65 86.46 84.98 85.43 709,306 -0.68(-0.79%)
Oct 09, 2024 83.26 86.68 83.26 86.11 924,827 +2.37(+2.83%)
Oct 08, 2024 84.12 84.86 83.74 83.74 712,827 -0.26(-0.31%)
Oct 07, 2024 85.51 85.69 83.30 84.00 1,128,475 -0.41(-0.49%)
Oct 04, 2024 84.75 85.14 83.16 84.41 1,150,069 +1.67(+2.02%)
Oct 03, 2024 82.48 83.15 81.80 82.74 709,180 -0.28(-0.34%)
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%)
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.