WAL - Western Alliance Bancorporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201951.2451.6050.7550.9850.98587,021
Nov 19, 201951.5051.8751.1751.4951.49985,500
Nov 18, 201951.4051.5251.0051.2951.29451,100
Nov 15, 201951.7851.8151.4751.5451.54299,900
Nov 14, 201951.0851.5850.8951.4951.49426,600
Nov 14, 20190.25 Dividend
Nov 13, 201951.6551.9451.2651.6051.35416,200
Nov 12, 201952.1252.6351.8752.2552.00586,000
Nov 11, 201952.1052.7451.8852.1251.87657,000
Nov 08, 201952.5052.7652.0952.5752.32684,000
Nov 07, 201952.0653.6052.0652.6752.411,484,200
Nov 06, 201951.4451.8950.8951.6251.37723,600
Nov 05, 201951.8752.2451.4751.7851.53804,700
Nov 04, 201950.8151.6450.6151.5751.32823,700
Nov 01, 201949.9650.5049.7850.4850.24697,500
Oct 31, 201949.7449.7948.5549.3349.09779,900
Oct 30, 201950.3950.5849.5050.1749.93735,400
Oct 29, 201949.4650.8949.4650.6150.361,044,600
Oct 28, 201949.7250.2449.4349.8049.56923,200
Oct 25, 201948.2649.7048.1249.3649.12849,400
Oct 24, 201948.9448.9947.8448.4048.17545,500
Oct 23, 201948.3449.0348.0549.0048.76680,400
Oct 22, 201948.4349.5547.9548.7548.51864,200
Oct 21, 201948.6749.2548.2848.3848.151,233,400
Oct 18, 201946.8548.4046.5048.0147.782,001,400
Oct 17, 201946.1346.2945.5646.2546.03994,300
Oct 16, 201945.7046.3345.3845.7245.50891,700
Oct 15, 201945.1645.9944.5545.7745.55614,100
Oct 14, 201944.4945.2244.1944.7544.53439,700
Oct 11, 201945.1545.6144.6844.8644.641,008,000
Oct 10, 201943.4044.1343.2643.7743.56595,900
Oct 09, 201943.0843.3742.6643.1142.90498,200
Oct 08, 201943.1843.5642.5642.6542.44845,300
Oct 07, 201943.9744.4243.7243.9943.78753,300
Oct 04, 201943.6444.2343.0144.1643.95881,000
Oct 03, 201943.0043.5642.5543.4043.19808,600
Oct 02, 201944.1344.2943.4043.7943.58614,800
Oct 01, 201946.4746.8644.5144.5644.34380,700
Sep 30, 201946.4146.4145.7746.0845.86382,300
Sep 27, 201946.1246.9445.7446.1545.93666,900
Sep 26, 201946.2746.5145.6545.7245.50547,100
Sep 25, 201945.8546.7345.7046.5346.30463,300
Sep 24, 201946.7747.0245.6545.8445.62749,200
Sep 23, 201945.7146.9345.6346.7646.53570,900
Sep 20, 201946.8147.1346.0446.1345.911,360,300
Sep 19, 201947.0247.3646.6246.7646.53537,500
Sep 18, 201946.3547.3546.0647.2347.00840,800
Sep 17, 201947.1147.1146.4846.6846.451,237,700
Sep 16, 201946.7147.4846.5147.3347.10635,700
Sep 13, 201947.6347.8446.9947.2647.031,301,600
Sep 12, 201946.7447.3146.2546.9246.691,130,400
Sep 11, 201947.1247.5645.9647.3347.101,052,200
Sep 10, 201946.4947.4546.2946.9846.751,169,300
Sep 09, 201944.2246.3243.9346.0245.801,099,800
Sep 06, 201944.1144.3743.6143.7543.54625,000
Sep 05, 201943.3944.3143.2744.1043.89825,300
Sep 04, 201942.4642.6942.0742.5042.29281,900
Sep 03, 201942.9743.1041.5742.0641.86602,100
Aug 30, 201943.4844.0643.1943.4243.211,226,200
Aug 29, 201942.2943.3442.2943.2042.99593,900
Aug 28, 201941.2642.2641.2641.8341.63351,100
Aug 27, 201942.6242.7441.3041.4441.24681,100
Aug 26, 201942.2942.6241.9042.3642.15690,700
Aug 23, 201943.4944.3641.9642.1441.941,102,400
Aug 22, 201943.8944.1643.2143.5743.36678,500
Aug 21, 201943.7943.9043.3143.5643.35726,000
Aug 20, 201943.3943.6443.0543.3143.10398,700
Aug 19, 201943.8044.1041.6843.6143.401,053,000
Aug 16, 201942.2743.1642.2742.9542.74696,300
Aug 15, 201942.4742.7541.6841.8341.63827,200
Aug 15, 20190.25 Dividend
Aug 14, 201942.9543.4842.2642.4942.041,471,900
Aug 13, 201943.6844.9443.5244.1543.68565,400
Aug 12, 201944.1544.4043.6043.7343.26491,700
Aug 09, 201945.0045.2144.6744.8444.36491,600
Aug 08, 201944.9145.4144.5645.3244.84647,500
Aug 07, 201943.7544.4143.3744.3443.87843,000
Aug 06, 201944.8045.0543.7644.6744.19995,000
Aug 05, 201944.7745.0043.5344.3543.881,219,700
Aug 02, 201946.3146.5145.1045.7245.23710,100
Aug 01, 201949.3149.8346.2646.4745.971,119,700
Jul 31, 201949.8950.3649.1449.4448.91960,200
Jul 30, 201949.2750.0748.8850.0449.50657,100
Jul 29, 201949.5850.4149.3449.7549.221,303,300
Jul 26, 201948.5449.7248.3549.7049.17714,600
Jul 25, 201948.6648.9548.2948.5147.99721,900
Jul 24, 201947.0748.6946.9148.5348.01677,100
Jul 23, 201946.3947.1546.2447.0746.57603,800
Jul 22, 201946.1746.5445.7146.3945.89926,800
Jul 19, 201945.7647.7845.7046.0045.511,903,200
Jul 18, 201943.4744.4743.1844.4743.991,115,300
Jul 17, 201943.9644.0643.3843.5943.12532,300
Jul 16, 201944.0044.3043.5844.1843.71532,200
Jul 15, 201945.2045.2043.9144.0443.57800,900
Jul 12, 201944.0445.1743.7745.1244.64798,300
Jul 11, 201943.9044.2343.5043.9443.47745,700
Jul 10, 201944.0644.0843.2843.6443.17670,300
Jul 09, 201943.6544.1643.6144.0743.60455,400
Jul 08, 201944.6644.7443.9644.1543.68493,600
Jul 05, 201945.0045.6444.7045.1144.63420,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...