Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Western Alliance Bancorporation (WAL-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.40+0.03 (+0.14%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202221.4021.4221.1721.4021.4016,392
Sep 26, 202221.4021.4221.1921.3721.3713,123
Sep 23, 202221.5321.5321.1421.4721.4724,492
Sep 22, 202221.7021.7021.2821.5921.5912,215
Sep 21, 202221.7222.0021.5721.8321.8311,521
Sep 20, 202221.6221.7121.5221.7121.718,360
Sep 19, 202221.6721.7821.5721.7821.7812,728
Sep 16, 202221.7121.8021.5121.8021.8010,353
Sep 15, 202221.9521.9721.6421.8421.8424,452
Sep 14, 202221.9521.9821.8321.9521.956,347
Sep 14, 20220.265625 Dividend
Sep 13, 202222.1022.1621.9022.1421.8734,866
Sep 12, 202222.2722.4322.2222.3722.1062,856
Sep 09, 202222.0022.2121.9122.2021.934,861
Sep 08, 202221.8622.0721.8521.8621.6043,238
Sep 07, 202221.7321.8921.6221.8921.639,752
Sep 06, 202221.7021.8021.5121.6821.4211,706
Sep 02, 202221.7921.8721.6521.8721.6113,157
Sep 01, 202221.8721.8721.3721.7421.4820,854
Aug 31, 202221.9921.9921.7321.8821.6214,194
Aug 30, 202222.1822.1821.9422.0921.827,091
Aug 29, 202222.1422.1821.9522.1821.9114,435
Aug 26, 202222.4822.4821.9922.2922.029,569
Aug 25, 202222.2322.4722.1222.4722.206,507
Aug 24, 202221.8922.1421.7322.1421.8712,159
Aug 23, 202222.3622.3621.2621.8921.6334,348
Aug 22, 202222.5022.5022.2522.3222.0513,250
Aug 19, 202222.8522.8722.6022.6222.3513,785
Aug 18, 202223.0723.1022.8822.9722.692,552
Aug 17, 202223.2723.2922.9123.0722.7913,986
Aug 16, 202223.3623.4323.1423.3923.1114,625
Aug 15, 202223.4523.6723.3623.4223.1418,629
Aug 12, 202223.5323.6423.3923.3923.115,967
Aug 11, 202223.8023.8023.4123.4123.1321,966
Aug 10, 202223.7823.8723.6123.7223.446,843
Aug 09, 202224.1224.1223.5723.6023.3243,963
Aug 08, 202224.3324.4424.0124.0123.7224,383
Aug 05, 202224.2924.2924.1124.2523.967,928
Aug 04, 202224.5724.5724.3424.4424.1527,551
Aug 03, 202224.5524.6624.4324.6424.3456,588
Aug 02, 202224.1724.6124.0124.5024.2146,977
Aug 01, 202223.9624.1923.9124.1923.907,633
Jul 29, 202223.8124.1223.5224.0623.7729,814
Jul 28, 202223.7423.8123.5423.6423.366,794
Jul 27, 202223.7923.7923.6123.6423.362,866
Jul 26, 202223.5323.7223.4823.6123.338,630
Jul 25, 202223.6823.6823.3923.5723.2911,779
Jul 22, 202223.6223.6523.4323.6223.348,571
Jul 21, 202223.2823.4723.1323.4223.144,799
Jul 20, 202223.1823.2723.0523.2622.984,199
Jul 19, 202223.1023.2022.8423.1322.8512,891
Jul 18, 202222.9623.0922.8322.9722.705,363
Jul 15, 202222.9022.9522.6522.8822.617,774
Jul 14, 202222.7122.8022.6422.7022.433,825
Jul 13, 202222.6122.8322.3522.8022.5323,530
Jul 12, 202222.8022.9522.6322.8122.537,780
Jul 11, 202222.5122.8022.4522.8022.532,961
Jul 08, 202222.2422.3922.2422.3922.127,830
Jul 07, 202222.4422.4722.2022.2021.935,970
Jul 06, 202222.3722.3822.2022.3722.117,752
Jul 05, 202222.0522.2422.0122.2021.935,578
Jul 01, 202222.0122.2321.9822.2321.963,361
Jun 30, 202222.0422.0621.8121.9321.6717,985
Jun 29, 202222.0822.0821.8522.0121.7521,163
Jun 28, 202222.0422.0421.7521.9521.6940,256
Jun 27, 202221.9922.0021.8021.9621.708,120
Jun 24, 202221.5921.9221.5721.9221.6611,914
Jun 23, 202221.4921.6921.4221.5521.296,894
Jun 22, 202221.2521.5821.2121.4821.228,046
Jun 21, 202221.2521.4621.2221.2821.0232,927
Jun 17, 202221.3921.3921.0921.0920.8440,753
Jun 16, 202221.2221.4121.0921.2921.037,696
Jun 15, 202221.1521.6120.8921.6021.3412,369
Jun 14, 202221.0021.0720.8120.9220.6744,613
Jun 14, 20220.265625 Dividend
Jun 13, 202221.4521.4521.0121.2120.6916,440
Jun 10, 202222.1422.1421.6021.7521.2245,715
Jun 09, 202222.6022.7922.3022.3021.7612,820
Jun 08, 202222.8222.9022.5522.5822.038,949
Jun 07, 202222.5422.8422.4922.7422.1814,804
Jun 06, 202222.9022.9022.5022.5321.985,642
Jun 03, 202222.6522.7022.4522.6222.076,245
Jun 02, 202222.6922.9022.4622.7522.2013,942
Jun 01, 202223.0723.0722.5822.6122.068,590
May 31, 202223.2323.2722.7622.9022.3457,242
May 27, 202223.1523.6823.1323.2922.7243,195
May 26, 202222.0623.4722.0622.8522.29164,359
May 25, 202221.3021.9921.2421.9921.4544,435
May 24, 202221.0121.3121.0021.1520.6311,435
May 23, 202220.9021.1020.7721.0020.4916,229
May 20, 202221.0621.0820.8021.0720.5623,219
May 19, 202221.2721.2720.7820.8520.3413,003
May 18, 202221.2021.2020.9021.1620.6423,901
May 17, 202221.5021.5321.1321.1520.6328,509
May 16, 202221.3321.4821.1121.3220.8043,549
May 13, 202221.2821.3621.1221.3620.8410,106
May 12, 202221.1521.2521.0221.1920.6744,746
May 11, 202221.2821.3520.9421.1520.6320,264
May 10, 202221.4521.4621.1721.1720.6515,560
May 09, 202221.1521.2021.0021.0520.5313,685
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement