WAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	92.56	92.60	88.48	89.73	89.73	-3.52%	1,440,527
Feb 19, 2025	90.51	93.81	90.51	93.00	93.00	1.23%	1,321,265
Feb 18, 2025	89.06	92.11	88.60	91.87	91.87	3.52%	1,370,618
Feb 14, 2025	87.08	89.07	87.08	88.75	88.75	1.60%	651,891
Feb 13, 2025	86.20	87.41	85.50	87.35	86.98	1.53%	700,185
Feb 12, 2025	88.21	89.10	86.01	86.03	85.66	-3.97%	944,684
Feb 11, 2025	86.69	89.61	86.69	89.59	89.21	2.27%	600,027
Feb 10, 2025	89.94	89.94	87.45	87.60	87.23	-2.55%	684,994
Feb 7, 2025	90.61	90.91	88.82	89.89	89.51	-0.79%	750,813
Feb 6, 2025	89.62	90.83	88.92	90.61	90.22	2.07%	787,484
Feb 5, 2025	87.37	89.32	86.15	88.77	88.39	2.52%	1,093,295
Feb 4, 2025	85.05	87.85	84.50	86.59	86.22	2.61%	791,912
Feb 3, 2025	85.01	87.01	83.95	84.39	84.03	-3.96%	1,136,786
Jan 31, 2025	90.17	90.98	87.32	87.87	87.50	-1.70%	1,250,673
Jan 30, 2025	89.19	91.39	88.87	89.39	89.01	1.52%	1,021,888
Jan 29, 2025	89.00	89.75	87.86	88.05	87.68	-1.26%	1,495,173
Jan 28, 2025	93.38	94.40	87.01	89.17	88.79	-5.14%	2,617,328
Jan 27, 2025	92.13	94.25	91.77	94.00	93.60	2.01%	2,322,350
Jan 24, 2025	91.40	93.20	90.75	92.15	91.76	0.82%	1,070,577
Jan 23, 2025	92.50	93.68	91.26	91.40	91.01	-1.07%	1,592,567
Jan 22, 2025	91.81	92.55	90.80	92.39	92.00	0.08%	1,257,550
Jan 21, 2025	91.06	92.84	90.50	92.32	91.93	2.89%	1,695,264
Jan 17, 2025	88.10	89.81	87.43	89.73	89.35	3.08%	1,148,453
Jan 16, 2025	87.58	88.15	85.03	87.05	86.68	-0.93%	1,324,274
Jan 15, 2025	87.62	88.25	85.95	87.87	87.50	5.13%	1,668,988
Jan 14, 2025	81.09	83.65	80.26	83.58	83.22	4.62%	957,947
Jan 13, 2025	78.00	80.02	77.99	79.89	79.55	1.90%	1,003,782
Jan 10, 2025	78.81	79.68	77.12	78.40	78.07	-2.93%	1,236,036
Jan 8, 2025	80.98	81.47	79.94	80.77	80.43	-1.08%	992,551
Jan 7, 2025	84.06	84.65	79.93	81.65	81.30	-2.43%	1,404,445
Jan 6, 2025	85.05	87.84	83.56	83.68	83.32	-0.85%	1,332,088
Jan 3, 2025	83.11	84.40	81.68	84.40	84.04	1.81%	790,528
Jan 2, 2025	84.21	85.55	81.99	82.90	82.55	-0.77%	730,524
Dec 31, 2024	83.71	84.51	83.06	83.54	83.18	-0.04%	463,866
Dec 30, 2024	83.03	84.05	82.23	83.57	83.21	-0.13%	471,072
Dec 27, 2024	83.99	85.23	82.84	83.68	83.32	-1.16%	587,191
Dec 26, 2024	84.36	84.81	83.20	84.66	84.30	-0.11%	449,001
Dec 24, 2024	84.80	85.45	83.42	84.75	84.39	-0.08%	388,186
Dec 23, 2024	84.40	85.40	83.63	84.82	84.46	0.24%	1,151,712
Dec 20, 2024	82.24	85.43	82.01	84.62	84.26	2.12%	3,543,429
Dec 19, 2024	85.07	86.49	82.85	82.86	82.51	-1.05%	1,454,914
Dec 18, 2024	88.86	89.07	83.71	83.74	83.38	-5.20%	3,231,671
Dec 17, 2024	90.71	91.58	87.64	88.33	87.95	-3.03%	1,122,422
Dec 16, 2024	89.68	91.37	89.31	91.09	90.70	1.55%	774,675
Dec 13, 2024	90.40	90.78	88.51	89.70	89.32	-0.77%	699,932
Dec 12, 2024	90.75	91.59	89.20	90.40	90.02	-0.56%	628,320
Dec 11, 2024	91.37	91.71	90.49	90.91	90.52	0.75%	655,367
Dec 10, 2024	92.09	92.09	90.00	90.23	89.85	-1.56%	809,351
Dec 9, 2024	93.77	95.00	91.53	91.66	91.27	-2.22%	596,843
Dec 6, 2024	92.73	93.86	91.50	93.74	93.34	1.94%	474,082
Dec 5, 2024	93.09	94.22	91.90	91.96	91.57	-0.43%	453,389
Dec 4, 2024	92.96	93.11	91.13	92.36	91.97	-0.44%	459,124
Dec 3, 2024	93.42	94.01	92.08	92.77	92.37	-0.45%	563,845
Dec 2, 2024	94.20	94.20	92.57	93.19	92.79	-0.45%	639,253
Nov 29, 2024	94.99	94.99	92.54	93.61	93.21	0.12%	413,750
Nov 27, 2024	94.90	95.91	93.40	93.50	93.10	-0.56%	480,842
Nov 26, 2024	95.01	95.01	93.41	94.03	93.63	-1.70%	696,752
Nov 25, 2024	95.30	98.10	95.03	95.66	95.25	2.15%	1,343,947
Nov 22, 2024	91.39	93.90	90.94	93.65	93.25	2.60%	877,701
Nov 21, 2024	90.05	92.63	89.47	91.28	90.89	2.37%	865,609
Nov 20, 2024	88.90	89.50	88.00	89.17	88.79	0.01%	553,260
Nov 19, 2024	88.00	89.84	87.67	89.16	88.78	-0.12%	869,421
Nov 18, 2024	90.32	90.32	88.87	89.27	88.89	-1.23%	699,852
Nov 15, 2024	91.50	91.80	88.89	90.38	90.00	-1.61%	1,000,731
Nov 14, 2024	93.35	93.75	91.35	91.86	91.09	-1.04%	772,503
Nov 13, 2024	93.45	95.59	92.67	92.83	92.05	-0.18%	826,306
Nov 12, 2024	92.78	94.33	91.89	93.00	92.22	-0.42%	1,256,973
Nov 11, 2024	91.89	93.51	91.24	93.39	92.60	3.92%	1,068,690
Nov 8, 2024	91.29	91.53	89.02	89.87	89.11	-0.53%	1,049,806
Nov 7, 2024	94.41	95.30	89.39	90.35	89.59	-5.98%	2,240,348
Nov 6, 2024	91.57	96.45	91.10	96.10	95.29	13.55%	3,545,675
Nov 5, 2024	82.76	84.77	82.59	84.63	83.92	2.69%	705,317
Nov 4, 2024	82.81	83.27	80.88	82.41	81.72	-1.08%	829,243
Nov 1, 2024	84.19	84.46	82.89	83.31	82.61	0.12%	805,368
Oct 31, 2024	84.27	84.66	83.16	83.21	82.51	-1.26%	688,648
Oct 30, 2024	84.26	85.76	83.65	84.27	83.56	0.39%	1,097,311
Oct 29, 2024	84.40	84.65	83.12	83.94	83.23	-0.97%	792,050
Oct 28, 2024	83.53	85.14	82.50	84.76	84.05	3.19%	974,765
Oct 25, 2024	84.79	84.85	81.92	82.14	81.45	-2.05%	1,035,011
Oct 24, 2024	82.44	84.04	81.75	83.86	83.15	1.85%	1,163,228
Oct 23, 2024	81.77	83.00	81.28	82.34	81.65	-	1,432,973
Oct 22, 2024	80.75	83.06	80.66	82.34	81.65	2.27%	2,115,972
Oct 21, 2024	84.22	84.83	80.28	80.51	79.83	-5.87%	2,910,189
Oct 18, 2024	88.30	88.75	85.37	85.53	84.81	-8.93%	4,721,123
Oct 17, 2024	92.34	94.28	90.58	93.92	93.13	2.43%	2,246,722
Oct 16, 2024	91.88	92.75	91.00	91.69	90.92	0.89%	1,413,276
Oct 15, 2024	89.63	92.73	88.49	90.88	90.11	2.34%	1,590,009
Oct 14, 2024	88.55	89.48	87.78	88.80	88.05	0.12%	1,064,707
Oct 11, 2024	86.34	88.88	86.23	88.69	87.94	3.82%	1,302,710
Oct 10, 2024	85.65	86.46	84.98	85.43	84.71	-0.79%	709,306
Oct 9, 2024	83.26	86.68	83.26	86.11	85.38	2.83%	924,828
Oct 8, 2024	84.12	84.86	83.74	83.74	83.03	-0.31%	712,827
Oct 7, 2024	85.51	85.69	83.30	84.00	83.29	-0.49%	1,128,490
Oct 4, 2024	84.75	85.14	83.16	84.41	83.70	2.02%	1,150,102
Oct 3, 2024	82.48	83.15	81.80	82.74	82.04	-0.34%	709,182
Oct 2, 2024	83.93	84.68	82.85	83.02	82.32	-0.87%	758,262
Oct 1, 2024	85.03	85.60	82.84	83.75	83.04	-3.17%	1,054,593
Sep 30, 2024	85.50	87.32	85.19	86.49	85.76	1.06%	1,357,064
Sep 27, 2024	86.24	86.86	84.86	85.58	84.86	0.26%	823,516
Sep 26, 2024	85.89	86.24	84.77	85.36	84.64	1.39%	1,042,187