WAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	82.24	85.43	82.01	84.62	84.62	2.12%	3,543,429
Dec 19, 2024	85.07	86.49	82.85	82.86	82.86	-1.05%	1,454,914
Dec 18, 2024	88.86	89.07	83.71	83.74	83.74	-5.20%	3,231,671
Dec 17, 2024	90.71	91.58	87.64	88.33	88.33	-3.03%	1,122,422
Dec 16, 2024	89.68	91.37	89.31	91.09	91.09	1.55%	774,675
Dec 13, 2024	90.40	90.78	88.51	89.70	89.70	-0.77%	699,932
Dec 12, 2024	90.75	91.59	89.20	90.40	90.40	-0.56%	628,320
Dec 11, 2024	91.37	91.71	90.49	90.91	90.91	0.75%	655,367
Dec 10, 2024	92.09	92.09	90.00	90.23	90.23	-1.56%	809,351
Dec 9, 2024	93.77	95.00	91.53	91.66	91.66	-2.22%	596,843
Dec 6, 2024	92.73	93.86	91.50	93.74	93.74	1.94%	474,082
Dec 5, 2024	93.09	94.22	91.90	91.96	91.96	-0.43%	453,389
Dec 4, 2024	92.96	93.11	91.13	92.36	92.36	-0.44%	459,124
Dec 3, 2024	93.42	94.01	92.08	92.77	92.77	-0.45%	563,845
Dec 2, 2024	94.20	94.20	92.57	93.19	93.19	-0.45%	639,253
Nov 29, 2024	94.99	94.99	92.54	93.61	93.61	0.12%	413,750
Nov 27, 2024	94.90	95.91	93.40	93.50	93.50	-0.56%	480,842
Nov 26, 2024	95.01	95.01	93.41	94.03	94.03	-1.70%	696,752
Nov 25, 2024	95.30	98.10	95.03	95.66	95.66	2.15%	1,343,947
Nov 22, 2024	91.39	93.90	90.94	93.65	93.65	2.60%	877,701
Nov 21, 2024	90.05	92.63	89.47	91.28	91.28	2.37%	865,609
Nov 20, 2024	88.90	89.50	88.00	89.17	89.17	0.01%	553,260
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