ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

WAL Western Alliance Bancorporation

81.44
1.58 (1.98%)
Jul 26 2024 - Closed
Delayed by 15 minutes

WAL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 81.39 1.53 1.92% 81.67 81.90 79.89 1,542,156
Jul 25 2024 79.86 3.27 4.27% 76.52 81.15 76.50 2,469,170
Jul 24 2024 76.59 -1.40 -1.80% 78.53 79.58 76.59 957,124
Jul 23 2024 77.99 0.85 1.10% 76.66 78.83 76.17 832,386
Jul 22 2024 77.14 0.42 0.55% 77.68 77.87 75.13 1,208,465
Jul 19 2024 76.72 5.64 7.93% 75.6525 78.27 74.77 3,074,024
Jul 18 2024 71.08 -2.24 -3.06% 72.59 74.97 70.67 2,359,408
Jul 17 2024 73.32 -0.39 -0.53% 72.885 74.63 72.32 1,792,333
Jul 16 2024 73.71 3.87 5.54% 70.49 73.77 69.87 1,669,318
Jul 15 2024 69.84 2.53 3.76% 68.55 70.69 68.19 1,637,252
Jul 12 2024 67.31 0.31 0.46% 67.35 67.75 66.33 927,503
Jul 11 2024 67.00 3.22 5.05% 65.31 67.35 64.46 1,313,294
Jul 10 2024 63.78 1.35 2.16% 62.54 63.81 62.02 756,342
Jul 09 2024 62.43 1.28 2.09% 61.10 62.58 60.26 1,249,347
Jul 08 2024 61.15 -1.81 -2.87% 63.35 63.99 61.13 1,027,360
Jul 05 2024 62.96 -0.99 -1.55% 63.67 64.45 62.53 988,713
Jul 03 2024 63.95 -0.18 -0.28% 64.74 64.74 63.59 523,243
Jul 02 2024 64.13 1.53 2.44% 62.30 64.45 62.30 923,264
Jul 01 2024 62.60 -0.22 -0.35% 62.45 63.43 62.21 887,870
Jun 28 2024 62.82 1.90 3.12% 61.39 63.33 60.93 1,640,593
Jun 27 2024 60.92 0.16 0.26% 60.39 61.465 60.22 694,203
Jun 26 2024 60.76 0.46 0.76% 59.71 60.84 59.66 479,661
Jun 25 2024 60.30 -0.75 -1.23% 60.55 61.09 60.1975 564,340
Jun 24 2024 61.05 2.05 3.47% 59.70 62.00 59.495 925,242
Jun 21 2024 59.00 -0.68 -1.14% 59.24 59.65 58.54 1,271,799
Jun 20 2024 59.68 0.20 0.34% 59.28 59.87 58.9101 588,899
Jun 18 2024 59.48 -0.23 -0.39% 59.19 59.61 58.89 609,072
Jun 17 2024 59.71 1.14 1.95% 58.66 59.73 57.76 829,363
Jun 14 2024 58.57 -2.02 -3.33% 59.41 60.235 58.51 912,946
Jun 13 2024 60.59 -0.47 -0.77% 60.77 61.16 60.21 628,080
Jun 12 2024 61.06 3.72 6.49% 60.77 62.23 60.2301 1,720,924
Jun 11 2024 57.34 -0.58 -1.00% 57.42 57.83 56.70 1,159,322
Jun 10 2024 57.92 -0.85 -1.45% 58.00 58.47 57.53 795,353
Jun 07 2024 58.77 -0.19 -0.32% 58.44 59.50 58.29 650,328
Jun 06 2024 58.96 -0.41 -0.69% 59.65 60.30 58.82 500,617
Jun 05 2024 59.37 -0.27 -0.45% 60.75 60.75 59.36 924,193
Jun 04 2024 59.64 -1.62 -2.64% 60.24 60.74 58.87 840,706
Jun 03 2024 61.26 -1.77 -2.81% 63.47 63.50 60.64 971,467
May 31 2024 63.03 0.97 1.56% 62.41 63.24 62.2001 837,501
May 30 2024 62.06 0.66 1.07% 62.48 62.833 61.85 508,998
May 29 2024 61.40 -1.67 -2.65% 61.69 62.00 60.68 674,561
May 28 2024 63.07 0.11 0.17% 63.16 63.47 62.33 717,769
May 24 2024 62.96 0.46 0.74% 62.80 63.14 62.40 590,352
May 23 2024 62.50 -1.86 -2.89% 64.90 64.90 62.28 826,533
May 22 2024 64.36 -0.33 -0.51% 64.41 65.06 63.79 580,104
May 21 2024 64.69 0.31 0.48% 64.22 65.31 64.19 854,849
May 20 2024 64.38 -0.58 -0.89% 65.01 65.79 64.23 726,113
May 17 2024 64.96 0.51 0.79% 64.80 65.36 64.4434 531,973
May 16 2024 64.45 -0.34 -0.52% 64.65 65.3799 63.7901 663,071
May 15 2024 64.79 0.83 1.30% 64.67 65.65 64.00 855,790
May 14 2024 63.96 0.86 1.36% 64.04 64.04 63.0201 602,287
May 13 2024 63.10 -0.65 -1.02% 64.27 64.80 63.04 701,760
May 10 2024 63.75 0.05 0.08% 64.00 64.17 62.77 735,433
May 09 2024 63.70 0.72 1.14% 62.75 63.83 62.30 716,292
May 08 2024 62.98 0.81 1.30% 61.41 63.05 61.41 569,368
May 07 2024 62.17 -0.26 -0.42% 62.67 63.42 62.08 581,405
May 06 2024 62.43 1.14 1.86% 62.01 63.65 61.7375 1,176,803
May 03 2024 61.29 1.33 2.22% 61.81 62.805 60.92 1,066,725
May 02 2024 59.96 1.19 2.02% 59.75 59.99 58.78 765,955
May 01 2024 58.77 1.94 3.41% 57.54 60.625 56.77 1,127,464
Apr 30 2024 56.83 -1.27 -2.19% 57.72 58.6699 56.80 846,609
Apr 29 2024 58.10 -0.58 -0.99% 58.92 59.19 58.05 749,284

Your Recent History

Delayed Upgrade Clock