Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
85.36
+1.17 (1.39%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 85.89 | 86.24 | 84.77 | 85.36 | 85.36 | 1.39% | 1,042,137 |
| Sep 25, 2024 | 85.34 | 85.34 | 83.85 | 84.19 | 84.19 | -0.78% | 950,180 |
| Sep 24, 2024 | 86.30 | 86.67 | 84.74 | 84.85 | 84.85 | -1.71% | 1,256,222 |
| Sep 23, 2024 | 87.80 | 88.27 | 85.55 | 86.33 | 86.33 | -1.55% | 1,365,789 |
| Sep 20, 2024 | 88.41 | 88.41 | 86.29 | 87.69 | 87.69 | -0.81% | 16,883,684 |
| Sep 19, 2024 | 86.97 | 88.92 | 86.25 | 88.41 | 88.41 | 4.20% | 3,011,431 |
| Sep 18, 2024 | 83.62 | 86.84 | 82.32 | 84.85 | 84.85 | 1.96% | 2,209,449 |
| Sep 17, 2024 | 82.84 | 85.17 | 82.80 | 83.22 | 83.22 | 1.06% | 1,445,079 |
| Sep 16, 2024 | 81.76 | 83.00 | 81.15 | 82.35 | 82.35 | 0.54% | 1,202,306 |
| Sep 13, 2024 | 79.41 | 82.02 | 79.41 | 81.91 | 81.91 | 4.28% | 1,657,094 |
| Sep 12, 2024 | 78.65 | 79.62 | 78.02 | 78.55 | 78.55 | -0.18% | 1,204,562 |
| Sep 11, 2024 | 79.64 | 79.68 | 77.26 | 78.69 | 78.69 | -2.24% | 1,456,487 |
| Sep 10, 2024 | 81.58 | 82.15 | 78.13 | 80.49 | 80.49 | -1.29% | 1,433,615 |
| Sep 9, 2024 | 82.63 | 85.97 | 81.07 | 81.54 | 81.54 | 3.58% | 4,010,247 |
| Sep 6, 2024 | 79.90 | 80.24 | 77.73 | 78.72 | 78.72 | -1.01% | 1,006,099 |
| Sep 5, 2024 | 80.79 | 80.86 | 79.20 | 79.52 | 79.52 | -0.46% | 952,575 |
| Sep 4, 2024 | 79.53 | 80.62 | 78.97 | 79.89 | 79.89 | -0.54% | 733,029 |
| Sep 3, 2024 | 80.49 | 81.69 | 79.65 | 80.32 | 80.32 | -1.67% | 619,377 |
| Aug 30, 2024 | 80.99 | 81.73 | 79.83 | 81.68 | 81.68 | 1.66% | 747,242 |
| Aug 29, 2024 | 81.12 | 82.09 | 79.92 | 80.35 | 80.35 | -0.31% | 487,489 |
| Aug 28, 2024 | 80.16 | 81.56 | 80.15 | 80.60 | 80.60 | 0.20% | 724,667 |
| Aug 27, 2024 | 80.29 | 81.01 | 79.69 | 80.44 | 80.44 | -0.57% | 723,907 |
| Aug 26, 2024 | 82.68 | 83.23 | 80.78 | 80.90 | 80.90 | -1.46% | 749,876 |
| Aug 23, 2024 | 78.22 | 82.18 | 77.76 | 82.10 | 82.10 | 6.03% | 1,376,132 |
| Aug 22, 2024 | 77.31 | 78.44 | 77.08 | 77.43 | 77.43 | 0.12% | 591,655 |
| Aug 21, 2024 | 78.12 | 78.12 | 76.43 | 77.34 | 77.34 | -0.06% | 527,073 |
| Aug 20, 2024 | 78.61 | 78.64 | 77.32 | 77.39 | 77.39 | -2.26% | 426,451 |
| Aug 19, 2024 | 78.40 | 79.27 | 77.78 | 79.18 | 79.18 | 0.75% | 753,444 |
| Aug 16, 2024 | 76.24 | 79.03 | 76.24 | 78.59 | 78.59 | 2.03% | 1,059,377 |
| Aug 15, 2024 | 76.20 | 78.51 | 75.98 | 77.03 | 76.67 | 3.23% | 1,346,568 |
| Aug 14, 2024 | 74.77 | 74.85 | 73.63 | 74.62 | 74.27 | 0.17% | 741,176 |
| Aug 13, 2024 | 74.14 | 74.85 | 72.80 | 74.49 | 74.14 | 1.53% | 682,092 |
| Aug 12, 2024 | 74.89 | 76.04 | 73.15 | 73.37 | 73.03 | -1.03% | 549,471 |
| Aug 9, 2024 | 74.00 | 74.71 | 73.56 | 74.13 | 73.78 | 0.14% | 415,818 |
| Aug 8, 2024 | 74.23 | 74.50 | 72.84 | 74.03 | 73.68 | 1.51% | 717,376 |
| Aug 7, 2024 | 74.59 | 74.59 | 72.71 | 72.93 | 72.59 | -0.03% | 797,128 |
| Aug 6, 2024 | 73.33 | 74.91 | 72.47 | 72.95 | 72.61 | -0.50% | 1,090,259 |
| Aug 5, 2024 | 68.97 | 73.73 | 67.08 | 73.32 | 72.98 | 0.47% | 2,344,208 |
| Aug 2, 2024 | 73.80 | 74.01 | 70.61 | 72.98 | 72.64 | -4.36% | 1,928,185 |
| Aug 1, 2024 | 80.07 | 80.44 | 75.81 | 76.31 | 75.95 | -5.16% | 1,751,104 |
| Jul 31, 2024 | 80.50 | 82.48 | 79.24 | 80.46 | 80.08 | 0.02% | 893,677 |
| Jul 30, 2024 | 80.97 | 81.26 | 79.34 | 80.44 | 80.06 | 0.40% | 766,718 |
| Jul 29, 2024 | 81.99 | 82.36 | 79.27 | 80.12 | 79.75 | -1.56% | 907,807 |
| Jul 26, 2024 | 80.93 | 81.90 | 79.89 | 81.39 | 81.01 | 1.92% | 1,542,252 |
| Jul 25, 2024 | 76.52 | 81.15 | 76.19 | 79.86 | 79.49 | 4.27% | 2,475,553 |
| Jul 24, 2024 | 77.99 | 79.58 | 76.59 | 76.59 | 76.23 | -1.80% | 964,412 |
| Jul 23, 2024 | 76.66 | 78.83 | 76.17 | 77.99 | 77.63 | 1.04% | 833,799 |
| Jul 22, 2024 | 77.68 | 77.87 | 75.13 | 77.19 | 76.83 | 0.61% | 1,568,881 |
| Jul 19, 2024 | 72.60 | 78.27 | 72.29 | 76.72 | 76.36 | 7.93% | 3,265,238 |
| Jul 18, 2024 | 72.59 | 74.97 | 70.67 | 71.08 | 70.75 | -3.06% | 2,361,781 |
| Jul 17, 2024 | 72.01 | 74.63 | 71.63 | 73.32 | 72.98 | -0.53% | 1,818,046 |
| Jul 16, 2024 | 70.49 | 73.77 | 69.87 | 73.71 | 73.37 | 5.54% | 1,670,033 |
| Jul 15, 2024 | 68.43 | 70.69 | 68.19 | 69.84 | 69.51 | 3.76% | 1,637,301 |
| Jul 12, 2024 | 67.35 | 67.75 | 66.33 | 67.31 | 67.00 | 0.46% | 927,528 |
| Jul 11, 2024 | 65.31 | 67.35 | 64.46 | 67.00 | 66.69 | 5.05% | 1,327,199 |
| Jul 10, 2024 | 62.54 | 63.81 | 62.02 | 63.78 | 63.48 | 2.16% | 756,351 |
| Jul 9, 2024 | 61.10 | 62.58 | 60.26 | 62.43 | 62.14 | 2.09% | 1,249,347 |
| Jul 8, 2024 | 63.35 | 63.99 | 61.13 | 61.15 | 60.86 | -2.87% | 1,027,402 |
| Jul 5, 2024 | 63.67 | 64.45 | 62.53 | 62.96 | 62.67 | -1.55% | 988,723 |
| Jul 3, 2024 | 64.74 | 64.74 | 63.59 | 63.95 | 63.65 | -0.28% | 523,243 |
| Jul 2, 2024 | 62.30 | 64.45 | 62.30 | 64.13 | 63.83 | 2.44% | 923,270 |
| Jul 1, 2024 | 62.45 | 63.43 | 62.21 | 62.60 | 62.31 | -0.35% | 887,870 |
| Jun 28, 2024 | 61.39 | 63.33 | 61.39 | 62.82 | 62.53 | 3.12% | 1,641,594 |
| Jun 27, 2024 | 60.39 | 61.47 | 60.22 | 60.92 | 60.64 | 0.26% | 694,207 |
| Jun 26, 2024 | 59.71 | 60.84 | 59.66 | 60.76 | 60.48 | 0.76% | 479,661 |
| Jun 25, 2024 | 60.55 | 61.02 | 60.20 | 60.30 | 60.02 | -1.23% | 564,840 |
| Jun 24, 2024 | 59.70 | 62.00 | 59.50 | 61.05 | 60.76 | 3.47% | 925,242 |
| Jun 21, 2024 | 59.24 | 59.65 | 58.54 | 59.00 | 58.72 | -1.14% | 1,271,824 |
| Jun 20, 2024 | 59.28 | 59.87 | 58.91 | 59.68 | 59.40 | 0.34% | 588,899 |
| Jun 18, 2024 | 59.19 | 59.61 | 58.89 | 59.48 | 59.20 | -0.39% | 609,080 |
| Jun 17, 2024 | 58.66 | 59.73 | 57.76 | 59.71 | 59.43 | 1.95% | 829,363 |
| Jun 14, 2024 | 59.41 | 60.24 | 58.51 | 58.57 | 58.30 | -3.33% | 913,083 |
| Jun 13, 2024 | 60.77 | 61.16 | 60.21 | 60.59 | 60.31 | -0.77% | 628,082 |
| Jun 12, 2024 | 59.42 | 62.23 | 59.42 | 61.06 | 60.77 | 6.49% | 1,766,152 |
| Jun 11, 2024 | 57.42 | 57.83 | 56.70 | 57.34 | 57.07 | -1.00% | 1,159,324 |
| Jun 10, 2024 | 58.00 | 58.47 | 57.53 | 57.92 | 57.65 | -1.45% | 795,453 |
| Jun 7, 2024 | 58.04 | 59.50 | 57.75 | 58.77 | 58.50 | -0.32% | 661,342 |
| Jun 6, 2024 | 59.65 | 60.30 | 58.82 | 58.96 | 58.68 | -0.69% | 500,617 |
| Jun 5, 2024 | 60.75 | 60.75 | 59.35 | 59.37 | 59.09 | -0.45% | 924,293 |
| Jun 4, 2024 | 60.24 | 60.68 | 58.87 | 59.64 | 59.36 | -2.64% | 840,706 |
| Jun 3, 2024 | 63.47 | 63.50 | 60.64 | 61.26 | 60.97 | -2.81% | 971,467 |
| May 31, 2024 | 62.41 | 63.24 | 62.20 | 63.03 | 62.74 | 1.56% | 838,079 |
| May 30, 2024 | 62.48 | 62.83 | 61.85 | 62.06 | 61.77 | 1.07% | 508,998 |
| May 29, 2024 | 61.69 | 62.00 | 60.68 | 61.40 | 61.11 | -2.65% | 674,561 |
| May 28, 2024 | 63.16 | 63.47 | 62.33 | 63.07 | 62.77 | 0.17% | 746,775 |
| May 24, 2024 | 62.80 | 63.14 | 62.40 | 62.96 | 62.67 | 0.74% | 590,585 |
| May 23, 2024 | 64.90 | 64.90 | 62.28 | 62.50 | 62.21 | -2.89% | 844,607 |
| May 22, 2024 | 64.41 | 65.06 | 63.79 | 64.36 | 64.06 | -0.51% | 580,505 |
| May 21, 2024 | 64.22 | 65.31 | 64.19 | 64.69 | 64.39 | 0.48% | 854,849 |
| May 20, 2024 | 65.01 | 65.79 | 64.23 | 64.38 | 64.08 | -0.89% | 726,118 |
| May 17, 2024 | 64.80 | 65.36 | 64.44 | 64.96 | 64.66 | 0.79% | 532,075 |
| May 16, 2024 | 64.65 | 65.38 | 63.79 | 64.45 | 64.15 | -0.52% | 663,071 |
| May 15, 2024 | 64.75 | 65.65 | 64.00 | 64.79 | 64.49 | 1.30% | 856,868 |
| May 14, 2024 | 64.04 | 64.04 | 63.02 | 63.96 | 63.30 | 1.36% | 602,287 |
| May 13, 2024 | 64.27 | 64.80 | 63.04 | 63.10 | 62.45 | -1.02% | 701,764 |
| May 10, 2024 | 64.00 | 64.17 | 62.77 | 63.75 | 63.09 | 0.08% | 735,433 |
| May 9, 2024 | 62.75 | 63.83 | 62.30 | 63.70 | 63.04 | 1.14% | 716,357 |
| May 8, 2024 | 61.41 | 63.05 | 61.41 | 62.98 | 62.33 | 1.30% | 570,244 |
| May 7, 2024 | 62.67 | 63.42 | 62.08 | 62.17 | 61.53 | -0.42% | 581,420 |
| May 6, 2024 | 62.01 | 63.65 | 61.74 | 62.43 | 61.79 | 1.86% | 1,176,821 |