Western Alliance Bancorp (NY: WAL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	102.76	103.52	101.48	101.94	1,006,707	+0.08(+0.07%)
Sep 29, 2021	100.71	102.53	99.35	101.86	619,990	+1.50(+1.49%)
Sep 28, 2021	101.17	102.04	99.76	100.36	714,963	+0.06(+0.06%)
Sep 27, 2021	97.78	100.46	97.21	100.30	619,854	+3.75(+3.88%)
Sep 24, 2021	94.73	96.89	94.49	96.55	504,471	+1.05(+1.10%)
Sep 23, 2021	91.85	95.82	91.51	95.50	515,061	+4.56(+5.02%)
Sep 22, 2021	91.52	92.62	90.92	90.94	476,458	+0.54(+0.60%)
Sep 21, 2021	90.40	92.16	88.55	90.40	589,080	+0.57(+0.64%)
Sep 20, 2021	90.73	90.73	88.22	89.82	750,345	-2.31(-2.51%)
Sep 17, 2021	92.48	93.24	91.14	92.14	982,072	-0.61(-0.66%)
Sep 16, 2021	93.96	94.63	92.74	92.75	610,779	-0.56(-0.60%)
Sep 15, 2021	92.06	94.50	91.28	93.31	667,905	+1.64(+1.79%)
Sep 14, 2021	93.64	94.78	91.15	91.67	843,585	-1.52(-1.63%)
Sep 13, 2021	90.83	93.32	90.27	93.19	683,690	+3.34(+3.72%)
Sep 10, 2021	92.08	92.08	89.64	89.84	474,979	-1.11(-1.22%)
Sep 09, 2021	88.82	91.75	88.57	90.95	592,399	+1.76(+1.97%)
Sep 08, 2021	90.25	91.17	88.94	89.19	513,202	-1.77(-1.95%)
Sep 07, 2021	91.74	93.46	90.90	90.96	446,283	-0.38(-0.42%)
Sep 03, 2021	91.77	92.67	91.03	91.34	341,572	-0.29(-0.32%)
Sep 02, 2021	90.84	92.92	90.06	91.63	425,737	+1.14(+1.26%)
Sep 01, 2021	91.87	91.87	90.19	90.49	446,928	-0.90(-0.98%)
Aug 31, 2021	91.17	92.33	90.46	91.39	399,803	+0.36(+0.39%)
Aug 30, 2021	93.74	94.41	90.99	91.03	450,725	-2.56(-2.73%)
Aug 27, 2021	90.55	94.11	90.55	93.59	505,145	+3.32(+3.67%)
Aug 26, 2021	92.28	92.72	90.21	90.27	488,883	-1.58(-1.72%)
Aug 25, 2021	92.10	93.19	90.88	91.86	779,947	+0.34(+0.37%)
Aug 24, 2021	90.62	92.23	90.49	91.52	506,270	+1.41(+1.56%)
Aug 23, 2021	89.95	90.86	89.12	90.11	545,996	+1.04(+1.17%)
Aug 20, 2021	86.85	89.23	86.85	89.07	507,176	+1.98(+2.27%)
Aug 19, 2021	87.73	89.00	85.71	87.10	900,502	-1.69(-1.90%)
Aug 18, 2021	88.99	91.24	88.59	88.78	635,451	-1.30(-1.45%)
Aug 17, 2021	92.20	92.32	88.92	90.09	570,401	-2.61(-2.82%)
Aug 16, 2021	92.17	93.77	91.54	92.70	461,737	-0.86(-0.92%)
Aug 13, 2021	94.87	95.31	93.25	93.56	368,260	-1.15(-1.22%)
Aug 12, 2021	95.68	96.46	94.36	94.71	411,679	-0.98(-1.03%)
Aug 11, 2021	94.65	95.71	93.37	95.70	554,357	+1.59(+1.69%)
Aug 10, 2021	93.12	94.27	91.70	94.11	546,824	+0.73(+0.78%)
Aug 09, 2021	93.13	95.43	91.97	93.38	681,046	-0.18(-0.19%)
Aug 06, 2021	92.22	94.47	91.22	93.56	530,530	+2.86(+3.15%)
Aug 05, 2021	87.57	90.74	87.07	90.70	671,411	+4.06(+4.69%)
Aug 04, 2021	85.54	88.00	85.12	86.64	423,627	-0.70(-0.80%)
Aug 03, 2021	86.29	87.60	84.10	87.34	526,269	+1.39(+1.62%)
Aug 02, 2021	87.27	90.29	85.62	85.95	780,810	-0.70(-0.81%)
Jul 30, 2021	88.26	89.81	86.45	86.65	615,349	-1.91(-2.16%)
Jul 29, 2021	89.12	89.69	87.69	88.56	483,001	+0.54(+0.62%)
Jul 28, 2021	88.16	89.44	86.32	88.02	525,801	+0.61(+0.69%)
Jul 27, 2021	87.57	88.41	86.59	87.42	612,318	-1.54(-1.73%)
Jul 26, 2021	89.46	91.34	87.89	88.96	585,061	-0.24(-0.27%)
Jul 23, 2021	89.33	90.59	88.32	89.20	307,289	+0.95(+1.08%)
Jul 22, 2021	89.35	89.82	87.79	88.25	457,081	-1.56(-1.74%)
Jul 21, 2021	89.42	91.22	89.33	89.81	513,208	+1.57(+1.78%)
Jul 20, 2021	83.93	90.58	83.93	88.24	1,063,787	+4.20(+5.00%)
Jul 19, 2021	85.23	86.94	83.73	84.04	1,127,333	-4.05(-4.60%)
Jul 16, 2021	91.95	94.29	87.99	88.09	1,503,278	-3.00(-3.29%)
Jul 15, 2021	88.69	91.44	88.42	91.09	915,029	+1.26(+1.40%)
Jul 14, 2021	90.25	91.63	88.18	89.83	739,215	-0.15(-0.17%)
Jul 13, 2021	91.85	91.85	89.07	89.97	654,935	-2.05(-2.23%)
Jul 12, 2021	90.12	92.68	89.20	92.03	714,150	+0.99(+1.09%)
Jul 09, 2021	87.66	91.25	86.52	91.04	687,174	+5.60(+6.56%)
Jul 08, 2021	85.59	86.97	83.78	85.44	965,338	-1.82(-2.09%)
Jul 07, 2021	85.52	87.62	85.45	87.26	672,247	+0.82(+0.95%)
Jul 06, 2021	88.66	88.85	85.50	86.44	576,054	-2.82(-3.16%)
Jul 02, 2021	88.94	89.70	88.16	89.26	808,125	+0.24(+0.27%)

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.