Western Alliance Bancorp (NY: WAL )

83.21 -1.06 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 39.02 39.54 38.76 38.97 1,366,923 +0.20(+0.51%)
Aug 29, 2019 37.95 38.89 37.95 38.77 661,823 +1.23(+3.28%)
Aug 28, 2019 37.03 37.92 37.03 37.54 392,595 +0.35(+0.94%)
Aug 27, 2019 38.25 38.36 37.06 37.19 758,965 -0.83(-2.17%)
Aug 26, 2019 37.95 38.25 37.60 38.01 769,624 +0.20(+0.52%)
Aug 23, 2019 39.03 39.81 37.66 37.82 1,274,436 -1.28(-3.28%)
Aug 22, 2019 39.39 39.63 38.78 39.10 756,006 +0.01(+0.02%)
Aug 21, 2019 39.30 39.40 38.87 39.09 808,967 +0.22(+0.58%)
Aug 20, 2019 38.94 39.16 38.63 38.87 444,442 -0.27(-0.69%)
Aug 19, 2019 39.31 39.58 38.97 39.14 1,186,199 +0.59(+1.54%)
Aug 16, 2019 37.93 38.73 37.93 38.54 775,893 +1.01(+2.68%)
Aug 15, 2019 38.11 38.36 37.40 37.54 921,748 -0.37(-0.97%)
Aug 14, 2019 38.32 38.79 37.70 37.91 1,650,199 -1.48(-3.76%)
Aug 13, 2019 38.97 40.09 38.83 39.39 633,708 +0.34(+0.87%)
Aug 12, 2019 39.39 39.61 38.90 39.05 443,945 -0.95(-2.39%)
Aug 09, 2019 40.15 40.33 39.85 40.00 550,924 -0.43(-1.06%)
Aug 08, 2019 40.07 40.51 39.75 40.43 725,771 +0.87(+2.21%)
Aug 07, 2019 39.03 39.62 38.69 39.56 944,966 -0.29(-0.74%)
Aug 06, 2019 39.97 40.19 39.04 39.85 1,115,489 +0.29(+0.72%)
Aug 05, 2019 39.94 40.15 38.83 39.57 1,367,184 -1.22(-3.00%)
Aug 02, 2019 41.31 41.49 40.24 40.79 795,954 -0.67(-1.61%)
Aug 01, 2019 43.99 44.46 41.27 41.46 1,255,125 -2.65(-6.01%)
Jul 31, 2019 44.51 44.93 43.84 44.11 1,076,309 -0.54(-1.20%)
Jul 30, 2019 43.96 44.67 43.61 44.64 736,724 +0.26(+0.58%)
Jul 29, 2019 44.23 44.97 44.02 44.38 1,460,886 +0.04(+0.10%)
Jul 26, 2019 43.30 44.36 43.13 44.34 800,886 +1.06(+2.45%)
Jul 25, 2019 43.41 43.67 43.08 43.28 809,170 -0.02(-0.04%)
Jul 24, 2019 41.99 43.44 41.85 43.30 759,002 +1.30(+3.10%)
Jul 23, 2019 41.39 42.06 41.25 41.99 677,017 +0.61(+1.47%)
Jul 22, 2019 41.19 41.52 40.78 41.39 1,038,840 +0.35(+0.85%)
Jul 19, 2019 40.82 42.63 40.77 41.04 2,133,194 +1.37(+3.44%)
Jul 18, 2019 38.78 39.67 38.52 39.67 1,251,617 +0.79(+2.02%)
Jul 17, 2019 39.22 39.31 38.70 38.89 596,622 -0.53(-1.34%)
Jul 16, 2019 39.25 39.52 38.88 39.41 596,575 +0.12(+0.32%)
Jul 15, 2019 40.32 40.32 39.17 39.29 897,749 -0.96(-2.39%)
Jul 12, 2019 39.29 40.30 39.05 40.25 894,818 +1.05(+2.69%)
Jul 11, 2019 39.16 39.46 38.81 39.20 835,855 +0.27(+0.69%)
Jul 10, 2019 39.31 39.33 38.61 38.93 751,329 -0.38(-0.98%)
Jul 09, 2019 38.94 39.40 38.90 39.32 510,511 -0.07(-0.18%)
Jul 08, 2019 39.84 39.91 39.22 39.39 553,241 -0.86(-2.13%)
Jul 05, 2019 40.15 40.72 39.88 40.24 471,452 +0.42(+1.05%)
Jul 03, 2019 39.74 39.86 39.43 39.83 296,815 +0.27(+0.68%)
Jul 02, 2019 40.07 40.13 39.10 39.56 815,300 -0.62(-1.55%)
Jul 01, 2019 40.29 40.58 39.64 40.18 814,764 +0.29(+0.72%)
Jun 28, 2019 40.13 40.41 39.37 39.90 1,973,353 +0.28(+0.70%)
Jun 27, 2019 38.86 39.67 38.86 39.62 823,369 +0.66(+1.69%)
Jun 26, 2019 38.86 39.11 38.52 38.96 562,293 +0.37(+0.97%)
Jun 25, 2019 38.30 38.82 37.86 38.58 678,267 +0.27(+0.70%)
Jun 24, 2019 38.56 38.93 38.06 38.32 504,917 -0.25(-0.65%)
Jun 21, 2019 38.36 38.96 38.33 38.57 733,968 +0.13(+0.35%)
Jun 20, 2019 38.63 38.79 37.64 38.43 770,164 -0.04(-0.09%)
Jun 19, 2019 39.34 39.74 38.41 38.47 730,632 -0.63(-1.62%)
Jun 18, 2019 38.64 39.56 38.42 39.10 838,147 +0.33(+0.85%)
Jun 17, 2019 38.92 39.22 38.66 38.77 809,793 -0.16(-0.41%)
Jun 14, 2019 38.68 39.01 38.09 38.93 618,179 +0.25(+0.65%)
Jun 13, 2019 38.67 39.08 38.53 38.68 559,467 +0.18(+0.46%)
Jun 12, 2019 38.99 39.08 38.32 38.50 735,927 -0.47(-1.21%)
Jun 11, 2019 39.43 39.66 38.85 38.98 451,445 -0.20(-0.50%)
Jun 10, 2019 39.45 39.83 39.07 39.17 613,071 +0.14(+0.37%)
Jun 07, 2019 39.26 39.32 38.89 39.03 533,662 -0.54(-1.35%)
Jun 06, 2019 39.69 39.77 38.97 39.57 794,291 -0.04(-0.11%)
Jun 05, 2019 39.40 39.97 38.92 39.61 1,495,218 +0.62(+1.60%)
Jun 04, 2019 38.15 39.02 38.05 38.99 533,346 +1.45(+3.87%)
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.