Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
89.17
+0.01 (0.01%)
Nov 20, 2024, 4:00 PM EST - Market closed
WAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 88.90 | 89.50 | 88.00 | 89.17 | 89.17 | 0.01% | 521,480 |
| Nov 19, 2024 | 88.00 | 89.84 | 87.67 | 89.16 | 89.16 | -0.12% | 869,421 |
| Nov 18, 2024 | 90.32 | 90.32 | 88.87 | 89.27 | 89.27 | -1.23% | 699,852 |
| Nov 15, 2024 | 91.50 | 91.80 | 88.89 | 90.38 | 90.38 | -1.61% | 1,000,731 |
| Nov 14, 2024 | 93.35 | 93.75 | 91.35 | 91.86 | 91.48 | -1.04% | 772,503 |
| Nov 13, 2024 | 93.45 | 95.59 | 92.67 | 92.83 | 92.44 | -0.18% | 826,306 |
| Nov 12, 2024 | 92.78 | 94.33 | 91.89 | 93.00 | 92.61 | -0.42% | 1,256,973 |
| Nov 11, 2024 | 91.89 | 93.51 | 91.24 | 93.39 | 93.00 | 3.92% | 1,068,690 |
| Nov 8, 2024 | 91.29 | 91.53 | 89.02 | 89.87 | 89.49 | -0.53% | 1,049,806 |
| Nov 7, 2024 | 94.41 | 95.30 | 89.39 | 90.35 | 89.97 | -5.98% | 2,240,348 |
| Nov 6, 2024 | 91.57 | 96.45 | 91.10 | 96.10 | 95.70 | 13.55% | 3,545,675 |
| Nov 5, 2024 | 82.76 | 84.77 | 82.59 | 84.63 | 84.28 | 2.69% | 705,317 |
| Nov 4, 2024 | 82.81 | 83.27 | 80.88 | 82.41 | 82.07 | -1.08% | 829,243 |
| Nov 1, 2024 | 84.19 | 84.46 | 82.89 | 83.31 | 82.96 | 0.12% | 805,368 |
| Oct 31, 2024 | 84.27 | 84.66 | 83.16 | 83.21 | 82.86 | -1.26% | 688,648 |
| Oct 30, 2024 | 84.26 | 85.76 | 83.65 | 84.27 | 83.92 | 0.39% | 1,097,311 |
| Oct 29, 2024 | 84.40 | 84.65 | 83.12 | 83.94 | 83.59 | -0.97% | 792,050 |
| Oct 28, 2024 | 83.53 | 85.14 | 82.50 | 84.76 | 84.41 | 3.19% | 974,765 |
| Oct 25, 2024 | 84.79 | 84.85 | 81.92 | 82.14 | 81.80 | -2.05% | 1,035,011 |
| Oct 24, 2024 | 82.44 | 84.04 | 81.75 | 83.86 | 83.51 | 1.85% | 1,163,228 |
| Oct 23, 2024 | 81.77 | 83.00 | 81.28 | 82.34 | 82.00 | - | 1,432,973 |
| Oct 22, 2024 | 80.75 | 83.06 | 80.66 | 82.34 | 82.00 | 2.27% | 2,115,972 |
| Oct 21, 2024 | 84.22 | 84.83 | 80.28 | 80.51 | 80.17 | -5.87% | 2,910,189 |
| Oct 18, 2024 | 88.30 | 88.75 | 85.37 | 85.53 | 85.17 | -8.93% | 4,721,123 |
| Oct 17, 2024 | 92.34 | 94.28 | 90.58 | 93.92 | 93.53 | 2.43% | 2,246,722 |
| Oct 16, 2024 | 91.88 | 92.75 | 91.00 | 91.69 | 91.31 | 0.89% | 1,413,276 |
| Oct 15, 2024 | 89.63 | 92.73 | 88.49 | 90.88 | 90.50 | 2.34% | 1,590,009 |
| Oct 14, 2024 | 88.55 | 89.48 | 87.78 | 88.80 | 88.43 | 0.12% | 1,064,707 |
| Oct 11, 2024 | 86.34 | 88.88 | 86.23 | 88.69 | 88.32 | 3.82% | 1,302,710 |
| Oct 10, 2024 | 85.65 | 86.46 | 84.98 | 85.43 | 85.07 | -0.79% | 709,306 |
| Oct 9, 2024 | 83.26 | 86.68 | 83.26 | 86.11 | 85.75 | 2.83% | 924,828 |
| Oct 8, 2024 | 84.12 | 84.86 | 83.74 | 83.74 | 83.39 | -0.31% | 712,827 |
| Oct 7, 2024 | 85.51 | 85.69 | 83.30 | 84.00 | 83.65 | -0.49% | 1,128,490 |
| Oct 4, 2024 | 84.75 | 85.14 | 83.16 | 84.41 | 84.06 | 2.02% | 1,150,102 |
| Oct 3, 2024 | 82.48 | 83.15 | 81.80 | 82.74 | 82.39 | -0.34% | 709,182 |
| Oct 2, 2024 | 83.93 | 84.68 | 82.85 | 83.02 | 82.67 | -0.87% | 758,262 |
| Oct 1, 2024 | 85.03 | 85.60 | 82.84 | 83.75 | 83.40 | -3.17% | 1,054,593 |
| Sep 30, 2024 | 85.50 | 87.32 | 85.19 | 86.49 | 86.13 | 1.06% | 1,357,064 |
| Sep 27, 2024 | 86.24 | 86.86 | 84.86 | 85.58 | 85.22 | 0.26% | 823,516 |
| Sep 26, 2024 | 85.89 | 86.24 | 84.77 | 85.36 | 85.00 | 1.39% | 1,042,187 |
| Sep 25, 2024 | 85.34 | 85.34 | 83.85 | 84.19 | 83.84 | -0.78% | 950,180 |
| Sep 24, 2024 | 86.30 | 86.67 | 84.74 | 84.85 | 84.50 | -1.71% | 1,256,222 |
| Sep 23, 2024 | 87.80 | 88.27 | 85.55 | 86.33 | 85.97 | -1.55% | 1,365,789 |
| Sep 20, 2024 | 88.41 | 88.41 | 86.29 | 87.69 | 87.32 | -0.81% | 16,883,684 |
| Sep 19, 2024 | 86.97 | 88.92 | 86.25 | 88.41 | 88.04 | 4.20% | 3,011,431 |
| Sep 18, 2024 | 83.62 | 86.84 | 82.32 | 84.85 | 84.50 | 1.96% | 2,209,449 |
| Sep 17, 2024 | 82.84 | 85.17 | 82.80 | 83.22 | 82.87 | 1.06% | 1,445,079 |
| Sep 16, 2024 | 81.76 | 83.00 | 81.15 | 82.35 | 82.01 | 0.54% | 1,202,306 |
| Sep 13, 2024 | 79.41 | 82.02 | 79.41 | 81.91 | 81.57 | 4.28% | 1,657,094 |
| Sep 12, 2024 | 78.65 | 79.62 | 78.02 | 78.55 | 78.22 | -0.18% | 1,204,562 |
| Sep 11, 2024 | 79.64 | 79.68 | 77.26 | 78.69 | 78.36 | -2.24% | 1,456,487 |
| Sep 10, 2024 | 81.58 | 82.15 | 78.13 | 80.49 | 80.15 | -1.29% | 1,433,615 |
| Sep 9, 2024 | 82.63 | 85.97 | 81.07 | 81.54 | 81.20 | 3.58% | 4,010,247 |
| Sep 6, 2024 | 79.90 | 80.24 | 77.73 | 78.72 | 78.39 | -1.01% | 1,006,099 |
| Sep 5, 2024 | 80.79 | 80.86 | 79.20 | 79.52 | 79.19 | -0.46% | 952,575 |
| Sep 4, 2024 | 79.53 | 80.62 | 78.97 | 79.89 | 79.56 | -0.54% | 733,029 |
| Sep 3, 2024 | 80.49 | 81.69 | 79.65 | 80.32 | 79.98 | -1.67% | 619,377 |
| Aug 30, 2024 | 80.99 | 81.73 | 79.83 | 81.68 | 81.34 | 1.66% | 747,242 |
| Aug 29, 2024 | 81.12 | 82.09 | 79.92 | 80.35 | 80.01 | -0.31% | 487,489 |
| Aug 28, 2024 | 80.16 | 81.56 | 80.15 | 80.60 | 80.26 | 0.20% | 724,667 |
| Aug 27, 2024 | 80.29 | 81.01 | 79.69 | 80.44 | 80.10 | -0.57% | 723,907 |
| Aug 26, 2024 | 82.68 | 83.23 | 80.78 | 80.90 | 80.56 | -1.46% | 749,876 |
| Aug 23, 2024 | 78.22 | 82.18 | 77.76 | 82.10 | 81.76 | 6.03% | 1,376,132 |
| Aug 22, 2024 | 77.31 | 78.44 | 77.08 | 77.43 | 77.11 | 0.12% | 591,655 |
| Aug 21, 2024 | 78.12 | 78.12 | 76.43 | 77.34 | 77.02 | -0.06% | 527,073 |
| Aug 20, 2024 | 78.61 | 78.64 | 77.32 | 77.39 | 77.07 | -2.26% | 426,451 |
| Aug 19, 2024 | 78.40 | 79.27 | 77.78 | 79.18 | 78.85 | 0.75% | 753,444 |
| Aug 16, 2024 | 76.24 | 79.03 | 76.24 | 78.59 | 78.26 | 2.03% | 1,059,377 |
| Aug 15, 2024 | 76.20 | 78.51 | 75.98 | 77.03 | 76.35 | 3.23% | 1,346,568 |
| Aug 14, 2024 | 74.77 | 74.85 | 73.63 | 74.62 | 73.96 | 0.17% | 741,176 |
| Aug 13, 2024 | 74.14 | 74.85 | 72.80 | 74.49 | 73.83 | 1.53% | 682,092 |
| Aug 12, 2024 | 74.89 | 76.04 | 73.15 | 73.37 | 72.72 | -1.03% | 549,471 |
| Aug 9, 2024 | 74.00 | 74.71 | 73.56 | 74.13 | 73.47 | 0.14% | 415,818 |
| Aug 8, 2024 | 74.23 | 74.50 | 72.84 | 74.03 | 73.38 | 1.51% | 717,376 |
| Aug 7, 2024 | 74.59 | 74.59 | 72.71 | 72.93 | 72.28 | -0.03% | 797,128 |
| Aug 6, 2024 | 73.33 | 74.91 | 72.47 | 72.95 | 72.30 | -0.50% | 1,090,259 |
| Aug 5, 2024 | 68.97 | 73.73 | 67.08 | 73.32 | 72.67 | 0.47% | 2,344,208 |
| Aug 2, 2024 | 73.80 | 74.01 | 70.61 | 72.98 | 72.33 | -4.36% | 1,928,185 |
| Aug 1, 2024 | 80.07 | 80.44 | 75.81 | 76.31 | 75.63 | -5.16% | 1,751,104 |
| Jul 31, 2024 | 80.50 | 82.48 | 79.24 | 80.46 | 79.75 | 0.02% | 893,677 |
| Jul 30, 2024 | 80.97 | 81.26 | 79.34 | 80.44 | 79.73 | 0.40% | 766,718 |
| Jul 29, 2024 | 81.99 | 82.36 | 79.27 | 80.12 | 79.41 | -1.56% | 907,807 |
| Jul 26, 2024 | 80.93 | 81.90 | 79.89 | 81.39 | 80.67 | 1.92% | 1,542,252 |
| Jul 25, 2024 | 76.52 | 81.15 | 76.19 | 79.86 | 79.15 | 4.27% | 2,475,553 |
| Jul 24, 2024 | 77.99 | 79.58 | 76.59 | 76.59 | 75.91 | -1.80% | 964,412 |
| Jul 23, 2024 | 76.66 | 78.83 | 76.17 | 77.99 | 77.30 | 1.04% | 833,799 |
| Jul 22, 2024 | 77.68 | 77.87 | 75.13 | 77.19 | 76.51 | 0.61% | 1,568,881 |
| Jul 19, 2024 | 72.60 | 78.27 | 72.29 | 76.72 | 76.04 | 7.93% | 3,265,238 |
| Jul 18, 2024 | 72.59 | 74.97 | 70.67 | 71.08 | 70.45 | -3.06% | 2,361,781 |
| Jul 17, 2024 | 72.01 | 74.63 | 71.63 | 73.32 | 72.67 | -0.53% | 1,818,046 |
| Jul 16, 2024 | 70.49 | 73.77 | 69.87 | 73.71 | 73.06 | 5.54% | 1,670,033 |
| Jul 15, 2024 | 68.43 | 70.69 | 68.19 | 69.84 | 69.22 | 3.76% | 1,637,301 |
| Jul 12, 2024 | 67.35 | 67.75 | 66.33 | 67.31 | 66.71 | 0.46% | 927,528 |
| Jul 11, 2024 | 65.31 | 67.35 | 64.46 | 67.00 | 66.41 | 5.05% | 1,327,199 |
| Jul 10, 2024 | 62.54 | 63.81 | 62.02 | 63.78 | 63.22 | 2.16% | 756,351 |
| Jul 9, 2024 | 61.10 | 62.58 | 60.26 | 62.43 | 61.88 | 2.09% | 1,249,347 |
| Jul 8, 2024 | 63.35 | 63.99 | 61.13 | 61.15 | 60.61 | -2.87% | 1,027,402 |
| Jul 5, 2024 | 63.67 | 64.45 | 62.53 | 62.96 | 62.40 | -1.55% | 988,723 |
| Jul 3, 2024 | 64.74 | 64.74 | 63.59 | 63.95 | 63.38 | -0.28% | 523,243 |
| Jul 2, 2024 | 62.30 | 64.45 | 62.30 | 64.13 | 63.56 | 2.44% | 923,270 |