Western Alliance Bancorp (NY: WAL )

105.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 108.25 108.50 103.49 105.77 807,130 -2.06(-1.91%)
May 05, 2021 107.71 108.88 105.99 107.83 330,825 +0.67(+0.63%)
May 04, 2021 104.99 107.57 103.63 107.16 516,558 +1.37(+1.30%)
May 03, 2021 106.67 107.84 104.73 105.79 589,477 +0.72(+0.69%)
Apr 30, 2021 105.80 107.35 104.52 105.07 774,900 -1.62(-1.52%)
Apr 29, 2021 107.67 108.29 105.34 106.69 650,176 +0.49(+0.46%)
Apr 28, 2021 107.84 108.44 106.00 106.20 644,885 -1.82(-1.68%)
Apr 27, 2021 107.77 108.31 106.73 108.02 467,408 +0.50(+0.47%)
Apr 26, 2021 107.79 109.84 106.90 107.52 575,478 +0.79(+0.74%)
Apr 23, 2021 100.67 107.94 100.07 106.73 768,800 +6.34(+6.32%)
Apr 22, 2021 100.97 101.99 99.21 100.39 677,587 -0.69(-0.68%)
Apr 21, 2021 97.08 101.09 96.72 101.08 729,121 +4.16(+4.29%)
Apr 20, 2021 101.32 101.80 95.67 96.92 960,656 -5.22(-5.11%)
Apr 19, 2021 101.93 104.85 101.50 102.14 1,237,376 +1.88(+1.88%)
Apr 16, 2021 92.50 101.17 92.17 100.26 1,733,500 +7.32(+7.88%)
Apr 15, 2021 94.04 94.20 91.08 92.94 619,492 -1.10(-1.17%)
Apr 14, 2021 92.44 95.62 92.38 94.04 505,249 +1.60(+1.73%)
Apr 13, 2021 92.06 93.18 90.63 92.44 913,055 -0.92(-0.99%)
Apr 12, 2021 93.74 94.75 92.61 93.36 395,580 +0.26(+0.28%)
Apr 09, 2021 93.30 93.30 91.75 93.10 427,200 +1.07(+1.16%)
Apr 08, 2021 91.16 92.50 89.90 92.03 463,715 -0.04(-0.04%)
Apr 07, 2021 92.85 93.20 91.57 92.07 462,563 -0.42(-0.45%)
Apr 06, 2021 93.18 94.20 91.82 92.49 659,248 -0.60(-0.64%)
Apr 05, 2021 95.50 96.34 92.44 93.09 720,673 -1.28(-1.36%)
Apr 01, 2021 94.47 94.90 93.06 94.37 965,900 -0.07(-0.07%)
Mar 31, 2021 96.67 97.81 94.42 94.44 974,353 -2.33(-2.41%)
Mar 30, 2021 94.88 97.17 94.69 96.77 554,818 +3.20(+3.42%)
Mar 29, 2021 94.53 95.48 90.73 93.57 1,041,619 -2.53(-2.63%)
Mar 26, 2021 96.35 97.86 94.42 96.10 494,100 +1.40(+1.48%)
Mar 25, 2021 90.84 95.17 90.30 94.70 547,259 +3.20(+3.50%)
Mar 24, 2021 93.69 95.92 91.49 91.50 794,503 -0.70(-0.76%)
Mar 23, 2021 94.82 95.80 91.52 92.20 730,418 -4.04(-4.20%)
Mar 22, 2021 98.98 99.06 95.50 96.24 644,358 -3.41(-3.42%)
Mar 19, 2021 95.89 100.98 93.97 99.65 2,033,300 +0.95(+0.96%)
Mar 18, 2021 99.69 103.34 97.90 98.70 618,268 +0.70(+0.71%)
Mar 17, 2021 98.00 99.21 96.40 98.00 464,684 +0.98(+1.01%)
Mar 16, 2021 97.98 98.90 96.02 97.02 545,608 -1.82(-1.84%)
Mar 15, 2021 98.99 99.53 95.51 98.84 622,192 +0.16(+0.16%)
Mar 12, 2021 98.51 99.10 97.39 98.68 605,500 +1.76(+1.82%)
Mar 11, 2021 95.53 97.37 94.48 96.92 556,247 +1.48(+1.55%)
Mar 10, 2021 94.93 96.89 94.07 95.44 842,876 +1.08(+1.14%)
Mar 09, 2021 95.25 96.00 92.13 94.36 819,622 -2.56(-2.64%)
Mar 08, 2021 97.25 100.00 96.65 96.92 1,053,974 +0.73(+0.76%)
Mar 05, 2021 95.34 96.45 91.43 96.19 1,202,900 +2.92(+3.13%)
Mar 04, 2021 92.47 94.82 90.32 93.27 1,073,446 +0.02(+0.02%)
Mar 03, 2021 94.11 96.39 93.00 93.25 903,750 +0.06(+0.06%)
Mar 02, 2021 94.28 94.99 91.88 93.19 1,022,647 -2.47(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.