Western Alliance Bancorporation (WAL.PRA)
NYSE: WAL.PRA · Real-Time Price · USD · Preferred Stock
22.30
-0.04 (-0.17%)
At close: Aug 1, 2025
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.35 | 22.35 | 22.28 | 22.30 | 22.30 | -0.17% | 2,102 |
| Jul 31, 2025 | 22.32 | 22.42 | 22.24 | 22.34 | 22.34 | 0.22% | 73,743 |
| Jul 30, 2025 | 22.30 | 22.42 | 22.21 | 22.29 | 22.29 | -0.04% | 20,943 |
| Jul 29, 2025 | 22.30 | 22.30 | 22.25 | 22.30 | 22.30 | 0.41% | 24,123 |
| Jul 28, 2025 | 22.16 | 22.34 | 22.16 | 22.21 | 22.21 | -0.40% | 4,875 |
| Jul 25, 2025 | 22.25 | 22.38 | 22.16 | 22.30 | 22.30 | 0.36% | 29,655 |
| Jul 24, 2025 | 22.25 | 22.25 | 22.20 | 22.22 | 22.22 | -0.09% | 4,457 |
| Jul 23, 2025 | 22.40 | 22.40 | 22.24 | 22.24 | 22.24 | -0.31% | 4,001 |
| Jul 22, 2025 | 22.20 | 22.31 | 22.20 | 22.31 | 22.31 | 0.22% | 2,320 |
| Jul 21, 2025 | 22.52 | 22.52 | 22.16 | 22.26 | 22.26 | -0.03% | 2,263 |
| Jul 18, 2025 | 22.29 | 22.35 | 22.22 | 22.27 | 22.27 | -0.33% | 10,632 |
| Jul 17, 2025 | 22.13 | 22.37 | 22.09 | 22.34 | 22.34 | 0.86% | 30,992 |
| Jul 16, 2025 | 22.14 | 22.20 | 22.03 | 22.15 | 22.15 | -0.05% | 20,261 |
| Jul 15, 2025 | 22.17 | 22.17 | 22.13 | 22.16 | 22.16 | 0.09% | 12,211 |
| Jul 14, 2025 | 22.20 | 22.20 | 22.12 | 22.14 | 22.14 | -0.81% | 52,526 |
| Jul 11, 2025 | 22.41 | 22.41 | 22.12 | 22.32 | 22.32 | -0.09% | 6,982 |
| Jul 10, 2025 | 22.38 | 22.38 | 22.34 | 22.34 | 22.34 | 0.18% | 2,688 |
| Jul 9, 2025 | 22.51 | 22.60 | 22.30 | 22.30 | 22.30 | -0.42% | 32,742 |
| Jul 8, 2025 | 22.21 | 22.50 | 22.10 | 22.39 | 22.39 | 0.65% | 41,903 |
| Jul 7, 2025 | 22.27 | 22.38 | 22.09 | 22.25 | 22.25 | -0.63% | 17,174 |
| Jul 3, 2025 | 22.35 | 22.52 | 22.30 | 22.39 | 22.39 | 0.81% | 21,460 |
| Jul 2, 2025 | 22.05 | 22.69 | 22.00 | 22.21 | 22.21 | 0.91% | 32,755 |
| Jul 1, 2025 | 21.88 | 22.12 | 21.83 | 22.01 | 22.01 | 0.87% | 25,304 |
| Jun 30, 2025 | 22.10 | 22.18 | 21.76 | 21.82 | 21.82 | -0.68% | 205,254 |
| Jun 27, 2025 | 21.98 | 22.12 | 21.89 | 21.97 | 21.97 | -0.39% | 56,891 |
| Jun 26, 2025 | 22.36 | 22.42 | 22.05 | 22.06 | 22.06 | 0.09% | 36,995 |
| Jun 25, 2025 | 22.28 | 22.36 | 21.97 | 22.04 | 22.04 | -0.07% | 36,442 |
| Jun 24, 2025 | 22.08 | 22.16 | 22.04 | 22.05 | 22.05 | -0.14% | 61,037 |
| Jun 23, 2025 | 22.09 | 22.47 | 22.06 | 22.08 | 22.08 | - | 24,673 |
| Jun 20, 2025 | 22.25 | 22.25 | 22.07 | 22.08 | 22.08 | -0.51% | 8,667 |
| Jun 18, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.65% | 772 |
| Jun 17, 2025 | 22.24 | 22.24 | 22.05 | 22.05 | 22.05 | -0.18% | 12,857 |
| Jun 16, 2025 | 22.06 | 22.18 | 22.00 | 22.09 | 22.09 | 0.82% | 16,547 |
| Jun 13, 2025 | 21.81 | 22.14 | 21.81 | 21.91 | 21.91 | -1.57% | 209,020 |
| Jun 12, 2025 | 22.41 | 22.48 | 22.15 | 22.26 | 21.99 | -0.31% | 30,370 |
| Jun 11, 2025 | 22.15 | 22.65 | 22.15 | 22.33 | 22.06 | 0.27% | 34,472 |
| Jun 10, 2025 | 22.25 | 22.36 | 22.21 | 22.27 | 22.00 | 0.54% | 12,383 |
| Jun 9, 2025 | 22.17 | 22.20 | 22.07 | 22.15 | 21.89 | -0.18% | 6,777 |
| Jun 6, 2025 | 22.18 | 22.33 | 22.18 | 22.19 | 21.93 | -0.14% | 7,539 |
| Jun 5, 2025 | 22.28 | 22.33 | 22.20 | 22.22 | 21.96 | -0.04% | 5,713 |
| Jun 4, 2025 | 22.32 | 22.32 | 22.23 | 22.23 | 21.97 | -0.45% | 8,586 |
| Jun 3, 2025 | 22.31 | 22.45 | 22.30 | 22.33 | 22.06 | - | 34,828 |
| Jun 2, 2025 | 22.32 | 22.38 | 22.21 | 22.33 | 22.06 | -0.53% | 7,233 |
| May 30, 2025 | 22.22 | 22.50 | 22.22 | 22.45 | 22.18 | 1.45% | 86,353 |
| May 29, 2025 | 22.17 | 22.36 | 22.09 | 22.13 | 21.87 | 0.32% | 10,986 |
| May 28, 2025 | 22.04 | 22.14 | 22.01 | 22.06 | 21.80 | -0.36% | 9,424 |
| May 27, 2025 | 21.67 | 22.14 | 21.67 | 22.14 | 21.88 | 2.12% | 24,048 |
| May 23, 2025 | 21.41 | 21.68 | 21.41 | 21.68 | 21.42 | 0.84% | 4,159 |
| May 22, 2025 | 20.81 | 21.52 | 20.81 | 21.50 | 21.24 | - | 9,756 |
| May 21, 2025 | 21.57 | 21.57 | 21.29 | 21.50 | 21.24 | -0.78% | 13,583 |