Western Alliance Bancorporation (WAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 59.75 | 59.94 | 58.90 | 59.35 | 59.35 | 141,234 |
| May 01, 2024 | 57.54 | 60.63 | 56.77 | 58.77 | 58.77 | 1,127,500 |
| Apr 30, 2024 | 57.72 | 58.67 | 56.80 | 56.83 | 56.83 | 847,000 |
| Apr 29, 2024 | 58.92 | 59.19 | 58.05 | 58.10 | 58.10 | 749,300 |
| Apr 26, 2024 | 58.57 | 59.50 | 58.32 | 58.68 | 58.68 | 685,800 |
| Apr 25, 2024 | 58.52 | 59.01 | 57.70 | 58.63 | 58.63 | 623,900 |
| Apr 24, 2024 | 59.01 | 60.43 | 58.61 | 59.37 | 59.37 | 618,000 |
| Apr 23, 2024 | 58.73 | 60.57 | 58.18 | 59.82 | 59.82 | 1,042,800 |
| Apr 22, 2024 | 57.21 | 59.21 | 57.21 | 58.67 | 58.67 | 1,464,600 |
| Apr 19, 2024 | 54.19 | 58.98 | 53.75 | 57.44 | 57.44 | 3,953,300 |
| Apr 18, 2024 | 55.50 | 56.49 | 55.15 | 55.74 | 55.74 | 1,040,800 |
| Apr 17, 2024 | 56.37 | 56.97 | 54.88 | 55.49 | 55.49 | 746,400 |
| Apr 16, 2024 | 55.57 | 55.77 | 54.50 | 55.28 | 55.28 | 742,600 |
| Apr 15, 2024 | 57.12 | 58.01 | 55.25 | 56.16 | 56.16 | 1,104,600 |
| Apr 12, 2024 | 56.56 | 57.51 | 56.19 | 56.67 | 56.67 | 884,900 |
| Apr 11, 2024 | 57.34 | 58.12 | 56.81 | 57.45 | 57.45 | 875,800 |
| Apr 10, 2024 | 59.38 | 59.47 | 57.01 | 57.32 | 57.32 | 1,311,800 |
| Apr 09, 2024 | 61.40 | 61.78 | 60.15 | 60.87 | 60.87 | 1,029,700 |
| Apr 08, 2024 | 59.60 | 61.51 | 59.57 | 61.31 | 61.31 | 920,300 |
| Apr 05, 2024 | 59.54 | 60.47 | 59.42 | 59.74 | 59.74 | 711,200 |
| Apr 04, 2024 | 62.28 | 62.57 | 59.89 | 60.19 | 60.19 | 948,300 |
| Apr 03, 2024 | 60.89 | 61.62 | 60.43 | 60.80 | 60.80 | 585,700 |
| Apr 02, 2024 | 61.71 | 61.71 | 60.73 | 61.20 | 61.20 | 987,600 |
| Apr 01, 2024 | 64.12 | 64.20 | 62.09 | 62.46 | 62.46 | 989,100 |
| Mar 28, 2024 | 64.10 | 64.65 | 63.52 | 64.19 | 64.19 | 1,016,100 |
| Mar 27, 2024 | 61.86 | 64.23 | 61.83 | 64.22 | 64.22 | 778,000 |
| Mar 26, 2024 | 62.45 | 62.45 | 61.26 | 61.49 | 61.49 | 2,098,100 |
| Mar 25, 2024 | 62.03 | 63.20 | 61.70 | 61.80 | 61.80 | 759,400 |
| Mar 22, 2024 | 63.64 | 63.88 | 61.78 | 62.09 | 62.09 | 742,700 |
| Mar 21, 2024 | 62.50 | 64.21 | 62.28 | 63.52 | 63.52 | 2,042,300 |
| Mar 20, 2024 | 57.97 | 62.25 | 57.64 | 61.65 | 61.65 | 1,438,100 |
| Mar 19, 2024 | 57.01 | 58.72 | 57.01 | 58.33 | 58.33 | 754,500 |
| Mar 18, 2024 | 57.86 | 58.32 | 56.84 | 57.83 | 57.83 | 849,000 |
| Mar 15, 2024 | 57.07 | 58.01 | 56.78 | 57.98 | 57.98 | 2,504,200 |
| Mar 14, 2024 | 58.21 | 58.40 | 56.63 | 57.05 | 57.05 | 1,224,100 |
| Mar 13, 2024 | 59.07 | 60.21 | 58.50 | 58.89 | 58.89 | 727,100 |
| Mar 12, 2024 | 59.25 | 59.57 | 57.70 | 58.68 | 58.68 | 986,800 |
| Mar 11, 2024 | 59.28 | 60.01 | 58.61 | 59.01 | 59.01 | 1,232,000 |
| Mar 08, 2024 | 61.82 | 62.87 | 60.20 | 60.31 | 60.31 | 1,035,600 |
| Mar 07, 2024 | 62.00 | 63.49 | 59.44 | 60.00 | 60.00 | 1,664,200 |
| Mar 06, 2024 | 59.47 | 61.70 | 56.79 | 60.28 | 60.28 | 2,882,000 |
| Mar 05, 2024 | 54.64 | 60.11 | 54.63 | 59.26 | 59.26 | 2,056,900 |
| Mar 04, 2024 | 56.95 | 57.51 | 54.55 | 55.26 | 55.26 | 1,988,200 |
| Mar 01, 2024 | 57.04 | 57.45 | 55.30 | 56.40 | 56.40 | 2,433,600 |
| Feb 29, 2024 | 58.75 | 59.77 | 57.34 | 57.73 | 57.73 | 2,032,500 |
| Feb 28, 2024 | 58.23 | 58.81 | 57.10 | 57.20 | 57.20 | 964,400 |
| Feb 27, 2024 | 58.84 | 60.00 | 58.28 | 58.77 | 58.77 | 941,700 |
| Feb 26, 2024 | 58.50 | 59.39 | 57.22 | 57.80 | 57.80 | 977,300 |
| Feb 23, 2024 | 58.86 | 59.02 | 57.92 | 58.73 | 58.73 | 1,033,200 |
| Feb 22, 2024 | 59.00 | 60.44 | 58.50 | 58.94 | 58.94 | 1,013,800 |
| Feb 21, 2024 | 59.34 | 59.88 | 58.07 | 58.41 | 58.41 | 1,466,800 |
| Feb 20, 2024 | 60.20 | 60.95 | 59.81 | 60.12 | 60.12 | 826,900 |
| Feb 16, 2024 | 61.37 | 62.30 | 60.79 | 60.85 | 60.85 | 1,214,000 |
| Feb 15, 2024 | 60.50 | 63.61 | 60.42 | 62.48 | 62.48 | 1,512,500 |
| Feb 15, 2024 | 0.37 Dividend | |||||
| Feb 14, 2024 | 60.29 | 61.09 | 58.76 | 60.16 | 59.79 | 1,226,800 |
| Feb 13, 2024 | 59.98 | 60.96 | 58.15 | 59.15 | 58.79 | 2,949,700 |
| Feb 12, 2024 | 61.57 | 64.18 | 61.55 | 62.77 | 62.38 | 1,353,800 |
| Feb 09, 2024 | 58.97 | 61.63 | 58.27 | 61.57 | 61.19 | 1,594,000 |
| Feb 08, 2024 | 57.43 | 59.50 | 57.22 | 58.93 | 58.57 | 1,179,000 |
| Feb 07, 2024 | 58.37 | 58.67 | 55.03 | 57.81 | 57.45 | 2,282,700 |
| Feb 06, 2024 | 58.85 | 59.80 | 56.77 | 57.94 | 57.58 | 2,682,900 |
| Feb 05, 2024 | 59.74 | 59.81 | 58.35 | 59.04 | 58.68 | 1,381,100 |
| Feb 02, 2024 | 57.34 | 60.70 | 57.05 | 60.21 | 59.84 | 2,307,900 |
| Feb 01, 2024 | 64.62 | 65.05 | 55.40 | 59.12 | 58.76 | 7,026,800 |
| Jan 31, 2024 | 63.49 | 67.20 | 62.81 | 63.96 | 63.57 | 2,805,200 |
| Jan 30, 2024 | 69.28 | 70.04 | 68.19 | 68.35 | 67.93 | 1,400,100 |
| Jan 29, 2024 | 67.90 | 70.23 | 67.48 | 70.11 | 69.68 | 1,678,600 |
| Jan 26, 2024 | 65.70 | 68.55 | 65.15 | 67.34 | 66.93 | 2,939,400 |
| Jan 25, 2024 | 67.28 | 67.30 | 64.41 | 65.71 | 65.31 | 2,399,000 |
| Jan 24, 2024 | 66.63 | 67.39 | 65.19 | 66.39 | 65.98 | 1,386,700 |
| Jan 23, 2024 | 66.16 | 66.60 | 64.89 | 65.62 | 65.22 | 856,400 |
| Jan 22, 2024 | 65.59 | 66.66 | 64.72 | 66.08 | 65.67 | 1,269,100 |
| Jan 19, 2024 | 62.03 | 65.01 | 61.53 | 65.00 | 64.60 | 1,165,500 |
| Jan 18, 2024 | 62.95 | 63.31 | 61.30 | 62.30 | 61.92 | 945,700 |
| Jan 17, 2024 | 60.93 | 62.40 | 60.54 | 62.24 | 61.86 | 1,603,000 |
| Jan 16, 2024 | 60.97 | 63.02 | 60.65 | 62.35 | 61.97 | 1,405,600 |
| Jan 12, 2024 | 63.82 | 64.51 | 61.53 | 62.19 | 61.81 | 1,230,000 |
| Jan 11, 2024 | 63.49 | 64.13 | 61.69 | 63.89 | 63.50 | 1,072,300 |
| Jan 10, 2024 | 64.10 | 64.60 | 63.03 | 64.53 | 64.13 | 864,600 |
| Jan 09, 2024 | 63.20 | 64.23 | 62.82 | 63.94 | 63.55 | 742,100 |
| Jan 08, 2024 | 63.13 | 64.80 | 62.04 | 64.66 | 64.26 | 1,294,400 |
| Jan 05, 2024 | 62.30 | 64.36 | 61.76 | 63.29 | 62.90 | 1,052,400 |
| Jan 04, 2024 | 61.95 | 63.30 | 61.78 | 62.36 | 61.98 | 951,400 |
| Jan 03, 2024 | 64.55 | 64.58 | 61.67 | 62.28 | 61.90 | 1,610,400 |
| Jan 02, 2024 | 65.10 | 66.45 | 64.31 | 64.68 | 64.28 | 1,245,600 |
| Dec 29, 2023 | 67.23 | 67.32 | 65.72 | 65.79 | 65.39 | 973,500 |
| Dec 28, 2023 | 66.86 | 67.55 | 66.38 | 67.20 | 66.79 | 855,100 |
| Dec 27, 2023 | 67.40 | 67.60 | 66.42 | 67.09 | 66.68 | 835,100 |
| Dec 26, 2023 | 65.70 | 67.60 | 65.38 | 67.09 | 66.68 | 1,410,500 |
| Dec 22, 2023 | 65.61 | 66.25 | 65.15 | 65.58 | 65.18 | 765,900 |
| Dec 21, 2023 | 64.64 | 65.27 | 63.66 | 64.96 | 64.56 | 795,700 |
| Dec 20, 2023 | 65.01 | 66.03 | 63.37 | 63.41 | 63.02 | 1,202,000 |
| Dec 19, 2023 | 63.80 | 66.52 | 63.44 | 65.75 | 65.35 | 1,337,600 |
| Dec 18, 2023 | 64.73 | 64.73 | 62.86 | 63.58 | 63.19 | 1,212,900 |
| Dec 15, 2023 | 65.88 | 66.15 | 63.11 | 63.73 | 63.34 | 3,605,500 |
| Dec 14, 2023 | 63.00 | 67.04 | 62.67 | 66.30 | 65.89 | 4,002,400 |
| Dec 13, 2023 | 55.97 | 60.72 | 55.41 | 60.63 | 60.26 | 2,319,600 |
| Dec 12, 2023 | 56.35 | 56.65 | 55.54 | 55.80 | 55.46 | 1,207,600 |
| Dec 11, 2023 | 56.13 | 57.27 | 55.85 | 56.58 | 56.23 | 843,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.