UK Markets closed

Western Alliance Bancorporation (WAL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.23-0.79 (-0.81%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202198.4299.7096.8297.2397.23782,700
10 Jun 2021103.04103.5398.0098.0298.02700,100
09 Jun 2021102.89103.1899.63101.72101.721,075,000
08 Jun 2021102.33103.60101.10102.70102.70728,400
07 Jun 2021102.74103.92102.63103.46103.46517,000
04 Jun 2021101.42102.3899.70102.26102.261,423,200
03 Jun 2021102.01103.33101.07101.78101.78566,800
02 Jun 2021103.03103.48101.50102.33102.33933,900
01 Jun 2021101.09102.71100.75102.57102.57559,500
28 May 202199.89100.2497.96100.01100.01335,800
27 May 202199.80100.5198.2499.5799.57615,600
26 May 202196.4498.0595.6297.9097.90488,000
25 May 202198.71100.4295.7196.0096.001,060,900
24 May 202198.9099.2497.7398.5498.54603,600
21 May 202199.37100.6497.6498.6798.67764,300
20 May 202196.9498.6195.1698.3298.32574,900
19 May 202199.0199.0196.0297.4797.47908,300
18 May 2021104.14104.31100.82100.93100.931,915,000
17 May 2021104.00104.76102.40103.98103.98496,000
14 May 2021103.00104.69101.46104.47104.47581,500
13 May 202199.55103.4399.55102.94102.94986,900
13 May 20210.25 Dividend
12 May 2021105.36105.6799.64100.1499.89548,600
11 May 2021103.65106.04103.00103.45103.19578,100
10 May 2021107.55108.91104.92104.98104.72452,800
07 May 2021103.26107.05101.90106.70106.43650,300
06 May 2021108.25108.50103.49105.77105.51807,100
05 May 2021107.71108.62107.46107.83107.56259,700
04 May 2021104.99107.57103.63107.16106.89516,600
03 May 2021106.67107.84104.73105.79105.53589,500
30 Apr 2021105.80107.35104.52105.07104.81774,900
29 Apr 2021107.67108.29105.34106.69106.42650,200
28 Apr 2021107.84108.44106.00106.20105.93644,900
27 Apr 2021107.77108.31106.73108.02107.75467,400
26 Apr 2021107.79109.84106.91107.52107.25575,500
23 Apr 2021100.67107.94100.07106.73106.46768,800
22 Apr 2021100.97101.9999.21100.39100.14677,600
21 Apr 202197.08101.0996.72101.08100.83729,100
20 Apr 2021101.32101.8095.6796.9296.68960,700
19 Apr 2021101.93104.85101.50102.14101.891,237,400
16 Apr 202192.50101.1792.17100.26100.011,733,600
15 Apr 202194.0494.2091.0892.9492.71619,600
14 Apr 202192.4495.6292.3894.0493.81505,200
13 Apr 202192.0693.1890.6392.4492.21913,100
12 Apr 202193.7494.7692.6193.3693.13395,600
09 Apr 202193.3093.3091.7593.1092.87427,300
08 Apr 202191.1692.5189.9092.0391.80463,700
07 Apr 202192.8593.2091.5792.0791.84462,600
06 Apr 202193.1894.2091.8292.4992.26659,200
05 Apr 202195.5096.3492.4493.0992.86720,700
01 Apr 202194.4794.9093.0694.3794.13965,900
31 Mar 202196.6797.8194.4294.4494.20974,400
30 Mar 202194.8897.1794.6996.7796.53554,800
29 Mar 202194.5395.4890.7393.5793.341,041,600
26 Mar 202196.3597.8694.4296.1095.86494,100
25 Mar 202190.8495.1790.3094.7094.46547,300
24 Mar 202193.6995.9291.4991.5091.27794,500
23 Mar 202194.8295.8091.5292.2091.97730,400
22 Mar 202198.9899.0695.5096.2496.00644,400
19 Mar 202195.89100.9893.9799.6599.402,033,100
18 Mar 202199.69103.3497.9098.7098.45618,300
17 Mar 202198.0099.2196.4098.0097.76464,700
16 Mar 202197.9898.9096.0297.0296.78545,600
15 Mar 202198.9999.5395.5198.8498.59622,200
12 Mar 202198.5199.1097.3998.6898.43605,500
11 Mar 202195.5397.3794.4896.9296.68556,200
10 Mar 202194.0796.8994.0795.4495.20842,900
09 Mar 202195.2596.0092.1394.3694.12819,600
08 Mar 202197.25100.0096.6596.9296.681,054,000
05 Mar 202195.3496.4591.4396.1995.951,203,000
04 Mar 202192.4794.8290.3293.2793.041,074,600
03 Mar 202194.1196.3993.0093.2593.02903,800
02 Mar 202194.2894.9991.8893.1992.961,022,600
01 Mar 202194.0396.3792.6295.6695.42995,600
26 Feb 202193.2493.9489.6391.5191.28701,400
25 Feb 202198.9199.3994.1594.1893.941,072,900
24 Feb 202194.2197.7793.9797.6197.371,305,700
23 Feb 202192.6194.3990.0193.5693.331,516,400
22 Feb 202188.0993.5387.5192.1891.951,284,400
19 Feb 202183.5788.1183.4188.0787.851,090,000
18 Feb 202181.9183.4481.4082.7582.54883,000
18 Feb 20210.25 Dividend
17 Feb 202182.1483.1580.8382.9282.461,323,500
16 Feb 202179.3880.9978.7480.5380.09698,500
12 Feb 202177.2579.8976.9278.2077.77763,300
11 Feb 202176.8877.9276.2077.2376.80851,400
10 Feb 202176.8478.3875.3776.8876.46794,200
09 Feb 202175.3176.7875.0676.4476.02612,100
08 Feb 202174.1275.9073.8975.8975.47519,300
05 Feb 202173.9774.9172.8073.8773.46495,400
04 Feb 202172.6775.0872.5273.4073.00617,900
03 Feb 202172.0872.9570.6972.2971.89392,500
02 Feb 202171.2073.0970.9372.3771.97590,900
01 Feb 202168.7370.4567.9170.3869.99492,100
29 Jan 202169.3670.8367.5968.1867.80567,200
28 Jan 202170.1570.6568.9469.1968.81621,400
27 Jan 202167.8669.2967.3368.7468.36843,400
26 Jan 202171.3971.5869.3369.5469.16747,400
25 Jan 202170.4871.0168.2470.9370.541,067,300
22 Jan 202170.8773.5969.5071.1970.801,284,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...