Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Alliance Bancorp (NY: WAL )

64.08 -0.28 (-0.44%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 49.41 49.85 48.78 49.04 1,397,810 -0.27(-0.56%)
Aug 30, 2023 49.36 49.77 48.81 49.32 1,353,503 -0.09(-0.18%)
Aug 29, 2023 48.97 49.90 48.14 49.41 1,358,978 +0.57(+1.16%)
Aug 28, 2023 48.56 49.75 48.33 48.84 935,426 +0.66(+1.36%)
Aug 25, 2023 48.98 49.15 46.69 48.18 1,070,188 -0.09(-0.18%)
Aug 24, 2023 47.93 49.17 47.44 48.27 1,113,234 +0.35(+0.74%)
Aug 23, 2023 46.13 48.32 45.26 47.92 1,462,737 +1.76(+3.80%)
Aug 22, 2023 47.32 47.69 45.30 46.16 1,735,130 -1.26(-2.65%)
Aug 21, 2023 47.44 48.36 46.52 47.41 1,838,611 +0.05(+0.10%)
Aug 18, 2023 46.07 47.42 45.63 47.37 1,590,124 +0.55(+1.17%)
Aug 17, 2023 47.28 47.37 46.27 46.82 1,666,514 -0.19(-0.40%)
Aug 16, 2023 47.61 47.91 46.91 47.00 2,321,123 -0.95(-1.98%)
Aug 15, 2023 48.56 48.84 46.70 47.95 2,941,170 -2.06(-4.12%)
Aug 14, 2023 50.46 50.46 49.32 50.01 1,504,712 -1.08(-2.11%)
Aug 11, 2023 50.10 51.40 50.10 51.09 1,391,574 +0.49(+0.97%)
Aug 10, 2023 50.43 51.04 49.22 50.60 1,386,936 +0.84(+1.69%)
Aug 09, 2023 50.87 50.87 49.37 49.76 1,290,053 -1.23(-2.41%)
Aug 08, 2023 49.66 51.35 48.97 50.99 2,014,452 -0.61(-1.19%)
Aug 07, 2023 51.58 51.61 50.51 51.60 1,133,927 +0.23(+0.45%)
Aug 04, 2023 50.06 52.45 50.05 51.37 1,601,880 +0.61(+1.21%)
Aug 03, 2023 48.16 51.01 47.97 50.75 1,826,678 +1.72(+3.52%)
Aug 02, 2023 48.41 49.42 47.67 49.03 2,118,207 -0.43(-0.87%)
Aug 01, 2023 50.15 50.20 48.62 49.46 1,888,330 -1.13(-2.23%)
Jul 31, 2023 51.51 51.61 49.95 50.59 2,095,387 -0.63(-1.24%)
Jul 28, 2023 51.08 51.29 50.26 51.22 1,238,959 +0.95(+1.90%)
Jul 27, 2023 51.88 52.25 49.99 50.27 2,780,887 -1.06(-2.07%)
Jul 26, 2023 50.54 51.56 49.70 51.33 5,303,060 +5.38(+11.70%)
Jul 25, 2023 48.75 49.61 45.32 45.95 6,334,785 -2.60(-5.36%)
Jul 24, 2023 46.94 49.16 46.85 48.55 2,122,945 +1.48(+3.14%)
Jul 21, 2023 47.82 48.29 46.56 47.07 2,720,680 -0.16(-0.33%)
Jul 20, 2023 46.60 47.86 45.23 47.23 5,440,469 +2.03(+4.48%)
Jul 19, 2023 40.65 45.60 40.18 45.20 8,671,981 +3.26(+7.78%)
Jul 18, 2023 39.19 42.53 39.05 41.94 7,516,660 +3.16(+8.13%)
Jul 17, 2023 38.21 38.80 37.83 38.78 1,813,023 +0.92(+2.42%)
Jul 14, 2023 40.31 40.41 37.75 37.87 3,335,032 -1.80(-4.54%)
Jul 13, 2023 38.51 39.88 38.17 39.67 2,531,431 +1.42(+3.72%)
Jul 12, 2023 38.27 39.37 38.05 38.25 2,487,216 +1.06(+2.85%)
Jul 11, 2023 37.41 37.64 36.52 37.19 1,720,171 -0.03(-0.08%)
Jul 10, 2023 36.53 37.58 36.27 37.22 1,604,545 +0.58(+1.60%)
Jul 07, 2023 35.40 37.60 35.40 36.63 3,555,510 +1.22(+3.44%)
Jul 06, 2023 35.13 35.64 34.73 35.42 2,099,319 -0.79(-2.18%)
Jul 05, 2023 36.03 36.99 35.59 36.20 1,404,719 -0.30(-0.83%)
Jul 03, 2023 35.98 36.89 35.82 36.51 1,619,190 +0.99(+2.80%)
Jun 30, 2023 36.61 36.80 35.16 35.51 2,011,553 -0.50(-1.38%)
Jun 29, 2023 36.76 37.19 35.82 36.01 1,798,517 +0.16(+0.43%)
Jun 28, 2023 35.57 36.46 34.92 35.85 1,393,392 +0.08(+0.22%)
Jun 27, 2023 34.89 36.07 34.23 35.78 1,625,460 +0.91(+2.60%)
Jun 26, 2023 34.55 36.22 34.55 34.87 1,985,330 +0.73(+2.14%)
Jun 23, 2023 33.74 35.15 33.56 34.14 3,450,292 -0.34(-0.99%)
Jun 22, 2023 35.51 35.54 33.55 34.48 3,277,750 -1.16(-3.25%)
Jun 21, 2023 36.19 36.39 35.50 35.64 2,174,677 -0.48(-1.32%)
Jun 20, 2023 36.29 36.92 35.85 36.12 2,128,259 -0.32(-0.88%)
Jun 16, 2023 38.22 38.22 36.21 36.44 4,898,919 -1.39(-3.68%)
Jun 15, 2023 37.39 38.52 37.06 37.83 4,509,175 +11.58(+44.10%)
May 08, 2023 29.37 29.79 25.47 26.25 20,024,624 +0.15(+0.59%)
May 05, 2023 22.45 27.86 21.67 26.10 44,620,324 +8.61(+49.23%)
May 04, 2023 24.96 25.70 10.91 17.49 62,801,688 -10.93(-38.45%)
May 03, 2023 29.79 32.00 28.31 28.41 15,448,993 -1.31(-4.40%)
May 02, 2023 34.77 34.77 25.50 29.72 26,938,444 -5.29(-15.12%)
May 01, 2023 36.08 36.98 34.71 35.02 3,604,567 -0.65(-1.83%)
Apr 28, 2023 36.22 37.13 35.52 35.67 3,650,331 -0.81(-2.21%)
Apr 27, 2023 36.56 37.26 35.91 36.48 2,519,613 +0.22(+0.61%)
Apr 26, 2023 37.07 37.56 35.28 36.26 5,515,820 -0.02(-0.05%)
Apr 25, 2023 37.30 37.43 34.93 36.27 7,056,833 -2.14(-5.58%)
Apr 24, 2023 38.41 39.32 37.63 38.42 3,784,348 -0.59(-1.50%)
Apr 21, 2023 37.70 39.79 37.52 39.00 5,159,626 +1.00(+2.63%)
Apr 20, 2023 38.05 39.89 36.90 38.00 6,075,319 -0.77(-1.98%)
Apr 19, 2023 37.64 39.18 35.19 38.77 18,516,126 +7.53(+24.12%)
Apr 18, 2023 31.62 31.81 30.80 31.24 5,081,707 -0.30(-0.94%)
Apr 17, 2023 30.08 31.78 29.45 31.54 2,788,629 +1.11(+3.66%)
Apr 14, 2023 31.96 32.00 30.09 30.42 2,995,000 -0.47(-1.52%)
Apr 13, 2023 30.45 31.01 29.61 30.89 2,447,982 +0.56(+1.84%)
Apr 12, 2023 31.18 31.56 29.61 30.34 2,900,101 -0.26(-0.85%)
Apr 11, 2023 29.38 30.92 29.32 30.60 3,440,644 +1.13(+3.85%)
Apr 10, 2023 29.05 30.37 28.65 29.46 4,274,596 -0.12(-0.39%)
Apr 06, 2023 29.21 30.22 28.48 29.58 7,965,803 +1.35(+4.80%)
Apr 05, 2023 29.29 30.09 25.96 28.22 25,679,290 -3.99(-12.38%)
Apr 04, 2023 33.55 33.57 30.87 32.21 4,674,106 -1.26(-3.76%)
Apr 03, 2023 34.10 34.58 32.73 33.47 3,400,491 -0.68(-2.00%)
Mar 31, 2023 34.88 35.12 33.77 34.15 4,741,037 -0.36(-1.03%)
Mar 30, 2023 35.46 36.28 33.70 34.51 5,186,536 -0.15(-0.44%)
Mar 29, 2023 33.15 35.30 32.67 34.66 6,983,262 +2.15(+6.62%)
Mar 28, 2023 32.86 33.47 31.42 32.51 7,001,611 -0.21(-0.65%)
Mar 27, 2023 33.66 34.88 32.56 32.72 9,329,473 +0.96(+3.03%)
Mar 24, 2023 29.03 32.11 28.13 31.76 10,846,353 +1.73(+5.76%)
Mar 23, 2023 32.56 33.54 29.27 30.03 9,729,898 -0.63(-2.07%)
Mar 22, 2023 32.03 35.44 30.51 30.66 13,756,760 -1.60(-4.97%)
Mar 21, 2023 30.81 34.64 30.37 32.27 19,465,242 +4.20(+14.96%)
Mar 20, 2023 32.86 33.01 27.41 28.07 20,490,208 -2.03(-6.74%)
Mar 17, 2023 33.32 34.00 28.83 30.10 25,300,686 -5.37(-15.15%)
Mar 16, 2023 28.82 40.87 25.99 35.47 40,689,796 +4.38(+14.10%)
Mar 15, 2023 26.68 34.09 25.30 31.09 33,885,400 +2.38(+8.30%)
Mar 14, 2023 37.15 38.40 21.62 28.70 53,403,028 +3.60(+14.36%)
Mar 13, 2023 12.39 29.58 7.168 25.10 62,940,916 -22.31(-47.06%)
Mar 10, 2023 52.56 53.77 28.88 47.41 25,670,238 -12.51(-20.88%)
Mar 09, 2023 67.44 67.48 58.97 59.92 4,776,322 -8.84(-12.86%)
Mar 08, 2023 69.18 69.50 68.04 68.76 368,013 -0.32(-0.46%)
Mar 07, 2023 71.84 72.26 68.99 69.08 523,755 -3.36(-4.64%)
Mar 06, 2023 72.75 73.89 72.01 72.44 566,787 -0.24(-0.33%)
Mar 03, 2023 71.91 73.11 71.04 72.68 680,310 +1.55(+2.17%)
Mar 02, 2023 71.01 71.39 70.22 71.14 895,849 -1.09(-1.50%)
Mar 01, 2023 70.58 72.26 70.15 72.22 758,268 +0.88(+1.24%)
Feb 28, 2023 71.82 72.66 71.29 71.34 1,190,680 -0.07(-0.09%)
Feb 27, 2023 71.93 72.11 70.78 71.41 861,663 +0.47(+0.66%)
Feb 24, 2023 69.66 71.03 68.99 70.94 647,822 +0.32(+0.45%)
Feb 23, 2023 70.68 71.02 69.19 70.62 451,810 +1.17(+1.69%)
Feb 22, 2023 69.25 70.09 68.60 69.45 663,352 -0.09(-0.12%)
Feb 21, 2023 70.30 70.99 69.10 69.53 490,550 -2.09(-2.92%)
Feb 17, 2023 70.88 71.90 70.29 71.63 957,119 +0.60(+0.84%)
Feb 16, 2023 71.25 72.34 69.95 71.03 929,602 -1.29(-1.78%)
Feb 15, 2023 71.67 72.92 71.55 72.32 412,980 +0.12(+0.17%)
Feb 14, 2023 71.62 73.04 71.03 72.19 427,174 -0.03(-0.04%)
Feb 13, 2023 71.40 72.31 70.50 72.22 663,916 +0.67(+0.94%)
Feb 10, 2023 72.00 72.63 71.53 71.55 809,266 -1.09(-1.50%)
Feb 09, 2023 74.45 74.71 72.51 72.64 637,312 -1.30(-1.76%)
Feb 08, 2023 74.14 74.95 73.64 73.94 618,982 -1.09(-1.45%)
Feb 07, 2023 72.92 75.26 72.28 75.03 1,015,271 +1.64(+2.24%)
Feb 06, 2023 73.79 74.50 72.07 73.39 1,881,418 -1.52(-2.03%)
Feb 03, 2023 75.45 76.79 74.48 74.91 1,519,083 -2.17(-2.82%)
Feb 02, 2023 74.61 77.63 74.32 77.08 1,801,499 +3.64(+4.96%)
Feb 01, 2023 71.58 74.36 71.01 73.44 1,395,482 +1.36(+1.88%)
Jan 31, 2023 68.24 72.24 67.61 72.08 1,420,093 +3.74(+5.47%)
Jan 30, 2023 69.84 70.87 68.06 68.34 1,506,741 -2.77(-3.90%)
Jan 27, 2023 68.65 71.75 68.65 71.11 1,705,117 +2.32(+3.38%)
Jan 26, 2023 68.42 69.53 66.51 68.79 1,211,806 +1.28(+1.90%)
Jan 25, 2023 62.87 68.30 62.47 67.51 2,574,620 +3.15(+4.89%)
Jan 24, 2023 58.63 65.72 55.84 64.36 1,256,368 -0.47(-0.72%)
Jan 23, 2023 63.77 65.13 63.27 64.83 997,478 +1.46(+2.31%)
Jan 20, 2023 60.44 63.59 60.23 63.37 772,309 +3.39(+5.64%)
Jan 19, 2023 59.49 60.11 58.35 59.98 658,411 -0.40(-0.67%)
Jan 18, 2023 61.46 62.79 60.27 60.38 1,080,202 -1.38(-2.23%)
Jan 17, 2023 61.55 61.96 60.40 61.76 685,482 -0.02(-0.03%)
Jan 13, 2023 61.00 62.28 59.76 61.78 737,421 -0.37(-0.60%)
Jan 12, 2023 63.07 63.20 61.69 62.15 782,575 -0.24(-0.38%)
Jan 11, 2023 62.07 63.06 61.95 62.39 531,841 +0.62(+1.01%)
Jan 10, 2023 60.28 61.89 59.89 61.77 922,109 +1.41(+2.33%)
Jan 09, 2023 59.84 61.24 59.48 60.36 1,134,962 +1.03(+1.74%)
Jan 06, 2023 57.35 59.65 56.76 59.33 522,432 +2.52(+4.43%)
Jan 05, 2023 57.44 58.09 55.88 56.82 963,847 -1.21(-2.09%)
Jan 04, 2023 56.82 59.07 56.82 58.03 702,577 +2.07(+3.69%)
Jan 03, 2023 57.26 57.88 55.80 55.97 810,252 -0.99(-1.75%)
Dec 30, 2022 55.99 57.12 55.79 56.96 487,610 +0.01(+0.02%)
Dec 29, 2022 54.60 57.09 54.47 56.95 580,531 +2.74(+5.06%)
Dec 28, 2022 55.17 55.44 54.11 54.21 565,212 -0.80(-1.46%)
Dec 27, 2022 55.42 55.99 54.75 55.01 1,171,001 -0.57(-1.03%)
Dec 23, 2022 55.28 55.67 54.54 55.58 837,634 +0.31(+0.55%)
Dec 22, 2022 55.14 55.40 53.49 55.28 1,339,674 -0.45(-0.81%)
Dec 21, 2022 55.25 56.02 55.25 55.73 1,241,224 +1.21(+2.23%)
Dec 20, 2022 54.12 55.30 54.01 54.51 1,372,323 +0.50(+0.92%)
Dec 19, 2022 54.19 54.71 53.37 54.01 1,442,985 -0.11(-0.21%)
Dec 16, 2022 54.00 55.23 53.70 54.13 1,323,880 -0.54(-0.98%)
Dec 15, 2022 56.02 56.30 54.26 54.66 1,547,134 -2.50(-4.37%)
Dec 14, 2022 58.69 59.22 56.99 57.16 873,830 -1.72(-2.92%)
Dec 13, 2022 61.21 61.97 57.95 58.88 1,244,559 -0.48(-0.81%)
Dec 12, 2022 58.11 59.80 57.12 59.36 780,317 +1.25(+2.16%)
Dec 09, 2022 58.07 59.04 57.68 58.11 966,487 -0.25(-0.43%)
Dec 08, 2022 57.66 58.41 56.57 58.36 898,158 +0.86(+1.50%)
Dec 07, 2022 57.77 58.69 56.40 57.50 710,772 -0.78(-1.35%)
Dec 06, 2022 59.40 60.37 57.96 58.28 1,109,462 -1.25(-2.10%)
Dec 05, 2022 62.25 62.68 58.41 59.53 1,155,552 -3.24(-5.16%)
Dec 02, 2022 63.56 64.11 62.52 62.77 945,744 -1.55(-2.41%)
Dec 01, 2022 65.58 66.64 63.75 64.32 743,782 -1.22(-1.87%)
Nov 30, 2022 63.95 65.61 61.90 65.55 1,067,363 +1.65(+2.59%)
Nov 29, 2022 63.53 64.40 63.46 63.89 416,996 +0.37(+0.59%)
Nov 28, 2022 65.93 66.27 63.40 63.52 618,436 -3.50(-5.22%)
Nov 25, 2022 66.28 67.28 65.71 67.02 135,224 +0.76(+1.14%)
Nov 23, 2022 65.25 66.68 64.81 66.27 354,311 +0.98(+1.51%)
Nov 22, 2022 65.15 65.31 64.03 65.28 587,049 +0.56(+0.87%)
Nov 21, 2022 64.94 65.08 64.00 64.72 1,025,070 -0.36(-0.56%)
Nov 18, 2022 68.11 68.11 63.87 65.08 1,195,723 -1.69(-2.54%)
Nov 17, 2022 68.35 68.82 66.60 66.77 863,751 -2.62(-3.78%)
Nov 16, 2022 69.67 70.20 68.67 69.39 754,215 -0.74(-1.06%)
Nov 15, 2022 71.31 72.19 69.32 70.13 810,623 +0.24(+0.34%)
Nov 14, 2022 72.47 72.66 69.60 69.90 717,971 -3.04(-4.16%)
Nov 11, 2022 71.41 74.36 71.41 72.93 1,104,889 +1.83(+2.57%)
Nov 10, 2022 66.03 72.72 65.78 71.11 1,436,462 +7.74(+12.21%)
Nov 09, 2022 64.61 64.86 63.18 63.37 405,094 -1.99(-3.04%)
Nov 08, 2022 64.97 65.96 64.04 65.36 469,457 +0.70(+1.09%)
Nov 07, 2022 64.00 64.76 63.33 64.65 703,437 +1.48(+2.33%)
Nov 04, 2022 64.06 64.58 62.12 63.18 658,065 +0.55(+0.88%)
Nov 03, 2022 60.92 62.84 59.80 62.63 687,366 +1.10(+1.79%)
Nov 02, 2022 64.52 61.50 61.52 859,060 -3.41(-5.25%)
Nov 01, 2022 64.80 65.08 63.96 64.93 607,840 +1.01(+1.58%)
Oct 31, 2022 63.30 64.31 63.05 63.92 661,341 +0.07(+0.10%)
Oct 28, 2022 62.40 63.93 61.71 63.85 652,579 +1.72(+2.77%)
Oct 27, 2022 63.57 63.82 61.75 62.13 742,652 -0.54(-0.87%)
Oct 26, 2022 62.44 64.39 61.98 62.67 852,164 +0.01(+0.02%)
Oct 25, 2022 62.15 63.52 61.91 62.66 1,324,356 +0.16(+0.26%)
Oct 24, 2022 58.84 63.33 58.73 62.50 2,433,228 +3.50(+5.94%)
Oct 21, 2022 55.57 59.87 52.21 59.00 3,955,365 +2.84(+5.05%)
Oct 20, 2022 58.23 58.54 55.01 56.16 2,235,552 -2.21(-3.78%)
Oct 19, 2022 60.82 61.56 58.23 58.37 1,475,923 -3.08(-5.02%)
Oct 18, 2022 64.45 64.45 60.79 61.46 1,933,295 -1.03(-1.64%)
Oct 17, 2022 62.47 62.91 61.54 62.48 1,912,483 +1.77(+2.92%)
Oct 14, 2022 62.73 63.90 60.50 60.71 486,296 -1.30(-2.10%)
Oct 13, 2022 58.50 62.59 58.05 62.02 508,267 +2.52(+4.24%)
Oct 12, 2022 59.39 60.43 58.47 59.50 928,644 -0.08(-0.13%)
Oct 11, 2022 60.46 61.19 58.85 59.57 701,311 -1.63(-2.66%)
Oct 10, 2022 62.72 62.89 60.92 61.20 543,266 -0.96(-1.55%)
Oct 07, 2022 63.65 63.70 61.58 62.16 650,372 -2.28(-3.54%)
Oct 06, 2022 65.57 66.33 64.31 64.44 744,705 -1.89(-2.85%)
Oct 05, 2022 66.59 67.23 65.64 66.34 602,470 -1.70(-2.50%)
Oct 04, 2022 65.69 68.43 65.29 68.04 711,054 +3.64(+5.66%)
Oct 03, 2022 63.60 64.61 61.97 64.40 591,943 +1.84(+2.94%)
Sep 30, 2022 62.52 64.37 61.83 62.56 685,502 +0.21(+0.34%)
Sep 29, 2022 63.11 63.11 61.58 62.35 820,052 -2.18(-3.38%)
Sep 28, 2022 64.07 64.94 63.50 64.53 1,217,739 +0.87(+1.36%)
Sep 27, 2022 65.96 66.66 62.90 63.66 789,873 -1.83(-2.79%)
Sep 26, 2022 64.58 66.68 64.48 65.49 1,640,910 +0.20(+0.31%)
Sep 23, 2022 65.10 65.83 63.84 65.29 1,269,893 -1.00(-1.51%)
Sep 22, 2022 69.19 69.19 66.11 66.29 503,516 -2.67(-3.88%)
Sep 21, 2022 70.08 71.49 68.92 68.96 550,916 -0.67(-0.96%)
Sep 20, 2022 68.87 69.85 68.68 69.63 446,161 +0.11(+0.16%)
Sep 19, 2022 66.98 69.87 66.98 69.52 437,724 +1.28(+1.88%)
Sep 16, 2022 68.49 68.49 66.67 68.23 1,846,641 -1.41(-2.02%)
Sep 15, 2022 69.52 71.64 69.52 69.64 1,011,982 -0.34(-0.49%)
Sep 14, 2022 71.83 71.83 69.24 69.98 718,309 -1.43(-2.00%)
Sep 13, 2022 72.95 73.44 71.02 71.41 499,013 -3.73(-4.96%)
Sep 12, 2022 74.67 77.09 74.37 75.14 726,301 +0.97(+1.31%)
Sep 09, 2022 74.28 74.47 73.46 74.17 675,414 +0.91(+1.25%)
Sep 08, 2022 70.57 73.29 70.16 73.26 491,416 +2.02(+2.83%)
Sep 07, 2022 68.88 71.53 68.84 71.24 550,562 +1.98(+2.86%)
Sep 06, 2022 71.93 71.97 68.79 69.26 679,610 -2.43(-3.39%)
Sep 02, 2022 72.94 73.77 71.21 71.69 635,418 -0.45(-0.62%)
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.