Canada markets closed

Western Alliance Bancorporation (WAL-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.40+0.06 (+0.33%)
At close: 01:00PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202418.4018.4018.3818.4018.407,504
Jul 02, 202418.4018.4018.2718.3418.3410,992
Jul 01, 202418.3818.5018.3218.4418.4424,290
Jun 28, 202418.3818.3818.0518.0518.0530,790
Jun 27, 202418.3818.4018.2618.3018.3030,603
Jun 26, 202418.4018.4018.3518.3518.351,907
Jun 25, 202418.4018.4018.3218.3618.364,006
Jun 24, 202418.3418.4018.3418.3518.359,343
Jun 21, 202418.2118.3518.2118.3118.313,383
Jun 20, 202418.2518.2518.2018.2118.2116,753
Jun 18, 202418.1518.2618.1518.2018.2014,630
Jun 17, 202418.1118.2318.1018.2018.2010,463
Jun 14, 202418.0718.2617.9318.1818.188,237
Jun 14, 20240.265625 Dividend
Jun 13, 202418.3418.3718.3118.3718.104,334
Jun 12, 202418.3218.5018.3218.3218.061,077,162
Jun 11, 202418.3518.4418.2018.2818.0221,881
Jun 10, 202418.4118.4918.3118.4518.18142,111
Jun 07, 202418.3018.3818.2518.3418.0714,216
Jun 06, 202418.3318.4018.2618.2618.0024,307
Jun 05, 202418.3118.3518.2218.3018.0423,950
Jun 04, 202418.3418.4018.3418.3918.125,214
Jun 03, 202418.2518.4118.2518.4018.1318,986
May 31, 202418.3518.4718.2218.4418.1751,108
May 30, 202418.2518.2618.1518.2417.9820,960
May 29, 202418.2918.3018.0018.1717.9162,462
May 28, 202418.2518.3518.2518.3118.0531,802
May 24, 202418.3418.3418.2518.2818.015,313
May 23, 202418.2518.3018.0618.2517.9934,536
May 22, 202418.2618.4118.2118.2718.0121,711
May 21, 202418.3418.4218.2918.4018.1334,302
May 20, 202418.2218.3918.2018.3018.0418,600
May 17, 202418.1218.2318.1218.2017.9427,344
May 16, 202418.0018.1518.0018.1517.8929,499
May 15, 202418.0918.1518.0918.1517.8912,187
May 14, 202417.9218.0917.8418.0117.7542,600
May 13, 202418.0618.1117.8317.9417.6820,733
May 10, 202417.8818.1217.8818.1217.866,012
May 09, 202417.7818.2117.7818.0017.7411,458
May 08, 202417.8717.9817.7617.8417.587,393
May 07, 202417.9718.2917.9718.1017.8412,905
May 06, 202417.8518.4717.7718.0017.7485,117
May 03, 202417.9018.0817.8818.0017.749,163
May 02, 202417.9017.9717.7117.9017.643,643
May 01, 202417.7317.9917.5117.6417.3822,876
Apr 30, 202417.7517.9017.5217.9017.6427,290
Apr 29, 202417.7217.9717.5617.9717.714,333
Apr 26, 202417.6117.7217.2717.4017.1529,518
Apr 25, 202417.7017.7017.5517.5517.309,312
Apr 24, 202417.9817.9817.7217.7917.537,431
Apr 23, 202417.6817.9817.6817.9817.7212,989
Apr 22, 202417.5217.7917.5217.7217.466,162
Apr 19, 202417.5417.7917.4017.7917.5314,782
Apr 18, 202417.5917.6917.1017.2517.0023,239
Apr 17, 202417.5017.8517.4517.5517.30121,286
Apr 16, 202417.4417.5117.3217.4917.2333,789
Apr 15, 202417.4917.5017.3517.4317.1819,682
Apr 12, 202417.1617.5517.1617.4517.2033,008
Apr 11, 202417.4917.6217.2117.3217.0716,698
Apr 10, 202417.7018.0117.3717.3717.1254,208
Apr 09, 202417.9818.0917.8618.0417.7821,774
Apr 08, 202418.0318.1117.9917.9917.731,479
Apr 05, 202418.0018.1517.9518.1217.8633,062
Apr 04, 202418.1018.1517.9518.0017.74194,845
Apr 03, 202418.0218.1518.0018.0617.8015,019
Apr 02, 202418.0018.4417.8818.1017.848,886
Apr 01, 202418.0018.3018.0018.1517.8911,419
Mar 28, 202418.2418.4518.0018.0017.7450,633
Mar 27, 202418.0018.1118.0018.1017.8473,820
Mar 26, 202418.0618.1318.0018.0517.7992,539
Mar 25, 202418.0918.2018.0418.0517.797,216
Mar 22, 202418.4018.4018.0618.2317.9711,902
Mar 21, 202417.9118.4117.8918.3318.0666,497
Mar 20, 202417.6917.9517.5517.9317.6735,812
Mar 19, 202417.6017.7517.6017.6917.434,164
Mar 18, 202417.6617.7517.6117.6917.435,351
Mar 15, 202417.6717.7517.5117.6717.4120,954
Mar 14, 202417.9018.0017.7517.7617.5029,082
Mar 14, 20240.265625 Dividend
Mar 13, 202417.9718.1717.9518.1617.6325,927
Mar 12, 202417.5818.0717.5817.9917.4727,898
Mar 11, 202417.7417.8017.5217.8017.2912,708
Mar 08, 202417.5617.7717.5617.7717.2623,186
Mar 07, 202417.3817.5617.3817.5617.0520,683
Mar 06, 202417.2617.4717.1317.3316.8312,174
Mar 05, 202417.2617.5017.2517.2716.7714,300
Mar 04, 202417.2617.4217.2517.2516.7513,001
Mar 01, 202417.2517.5317.2517.3116.8132,467
Feb 29, 202417.1017.5816.9917.5817.0766,055
Feb 28, 202417.2017.4016.8617.1116.6244,143
Feb 27, 202417.4017.4317.0817.0816.5911,305
Feb 26, 202417.4117.5817.3617.3916.8912,493
Feb 23, 202417.3717.7917.2517.5016.9939,152
Feb 22, 202417.3017.4017.2517.3616.863,412
Feb 21, 202417.3117.4516.9317.2516.7521,106
Feb 20, 202417.1217.4817.0617.3416.8419,056
Feb 16, 202417.1417.1417.1417.1416.642,209
Feb 15, 202417.0017.4917.0017.2216.726,797
Feb 14, 202416.9017.1816.7517.0816.5924,400
Feb 13, 202416.9016.9516.5016.8816.3985,430
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...