Skip to main content

Western Alliance Bancorp (NY: WAL )

57.20 -1.57 (-2.67%)
Official Closing Price Updated: 4:10 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 58.84 60.00 58.28 58.77 941,678 +0.97(+1.68%)
Feb 26, 2024 58.50 59.39 57.22 57.80 977,253 -0.93(-1.58%)
Feb 23, 2024 58.86 59.02 57.92 58.73 1,033,256 -0.21(-0.36%)
Feb 22, 2024 59.00 60.44 58.49 58.94 1,013,322 +0.53(+0.91%)
Feb 21, 2024 59.34 59.88 58.07 58.41 1,465,820 -1.71(-2.84%)
Feb 20, 2024 60.20 60.95 59.81 60.12 826,886 -0.73(-1.20%)
Feb 16, 2024 61.37 62.30 60.79 60.85 1,214,042 -1.63(-2.61%)
Feb 15, 2024 60.50 63.61 60.47 62.48 1,512,497 +2.69(+4.50%)
Feb 14, 2024 59.92 60.71 58.40 59.79 1,234,437 +1.00(+1.71%)
Feb 13, 2024 59.61 60.59 57.79 58.79 2,967,940 -3.60(-5.77%)
Feb 12, 2024 61.19 63.79 61.17 62.38 1,362,158 +1.19(+1.95%)
Feb 09, 2024 58.61 61.23 57.91 61.19 1,604,100 +2.62(+4.48%)
Feb 08, 2024 57.08 59.13 56.86 58.57 1,186,247 +1.11(+1.94%)
Feb 07, 2024 58.01 58.31 54.69 57.45 2,296,815 -0.13(-0.22%)
Feb 06, 2024 58.49 59.43 56.42 57.58 2,699,627 -1.09(-1.86%)
Feb 05, 2024 59.37 59.44 57.99 58.68 1,388,695 -1.16(-1.94%)
Feb 02, 2024 56.99 60.33 56.70 59.84 2,324,427 +1.08(+1.84%)
Feb 01, 2024 64.22 64.65 55.06 58.76 7,069,825 -4.81(-7.57%)
Jan 31, 2024 63.10 66.79 62.42 63.57 2,822,213 -4.36(-6.42%)
Jan 30, 2024 68.85 69.61 67.77 67.93 1,408,792 -1.75(-2.51%)
Jan 29, 2024 67.48 69.80 67.06 69.68 1,689,000 +2.75(+4.11%)
Jan 26, 2024 65.30 68.13 64.75 66.93 2,957,611 +1.62(+2.48%)
Jan 25, 2024 66.87 66.89 64.01 65.31 2,410,695 -0.68(-1.02%)
Jan 24, 2024 66.22 66.97 64.79 65.98 1,394,552 +0.77(+1.17%)
Jan 23, 2024 65.75 66.19 64.49 65.22 863,034 -0.46(-0.70%)
Jan 22, 2024 65.19 66.25 64.32 65.67 1,276,991 +1.07(+1.66%)
Jan 19, 2024 61.65 64.61 61.15 64.60 1,172,837 +2.68(+4.33%)
Jan 18, 2024 62.56 62.92 60.92 61.92 951,594 +0.06(+0.10%)
Jan 17, 2024 60.56 62.02 60.16 61.86 1,612,880 -0.11(-0.18%)
Jan 16, 2024 60.59 62.63 60.28 61.97 1,414,297 +0.16(+0.26%)
Jan 12, 2024 63.43 64.11 61.15 61.81 1,238,698 -1.69(-2.66%)
Jan 11, 2024 63.10 63.74 61.31 63.50 1,078,887 -0.64(-0.99%)
Jan 10, 2024 63.71 64.20 62.64 64.13 869,233 +0.59(+0.92%)
Jan 09, 2024 62.81 63.84 62.43 63.55 746,725 -0.72(-1.11%)
Jan 08, 2024 62.74 64.40 61.66 64.26 1,302,405 +1.36(+2.16%)
Jan 05, 2024 61.92 63.96 61.38 62.90 1,059,026 +0.92(+1.49%)
Jan 04, 2024 61.57 62.91 61.40 61.98 957,303 +0.08(+0.13%)
Jan 03, 2024 64.15 64.18 61.29 61.90 1,618,797 -2.39(-3.71%)
Jan 02, 2024 64.70 66.04 63.91 64.28 1,253,322 -1.10(-1.69%)
Dec 29, 2023 66.82 66.91 65.32 65.39 979,766 -1.40(-2.10%)
Dec 28, 2023 66.45 67.13 65.97 66.79 860,410 +0.11(+0.16%)
Dec 27, 2023 66.99 67.18 66.01 66.68 840,435 +0.00(+0.00%)
Dec 26, 2023 65.30 67.18 64.98 66.68 1,418,910 +1.50(+2.30%)
Dec 22, 2023 65.21 65.84 64.75 65.18 770,882 +0.62(+0.95%)
Dec 21, 2023 64.24 64.87 63.27 64.56 800,664 +1.54(+2.44%)
Dec 20, 2023 64.61 65.62 62.98 63.02 1,207,820 -2.33(-3.56%)
Dec 19, 2023 63.41 66.11 63.05 65.35 1,345,436 +2.16(+3.41%)
Dec 18, 2023 64.33 64.33 62.47 63.19 1,219,807 -0.15(-0.24%)
Dec 15, 2023 65.47 65.74 62.72 63.34 3,630,501 -2.55(-3.88%)
Dec 14, 2023 62.61 66.62 62.28 65.89 4,027,217 +5.64(+9.35%)
Dec 13, 2023 55.63 60.35 55.07 60.26 2,333,411 +4.80(+8.66%)
Dec 12, 2023 56.00 56.30 55.20 55.46 1,215,043 -0.78(-1.38%)
Dec 11, 2023 55.78 56.92 55.51 56.23 848,892 +0.00(+0.00%)
Dec 08, 2023 54.46 56.90 53.87 56.23 1,686,226 +1.73(+3.17%)
Dec 07, 2023 53.67 54.85 53.44 54.50 1,147,349 +1.09(+2.05%)
Dec 06, 2023 53.80 55.21 53.24 53.41 1,689,345 +0.03(+0.06%)
Dec 05, 2023 53.88 53.95 52.89 53.38 953,610 -1.43(-2.61%)
Dec 04, 2023 53.43 54.82 53.24 54.81 1,496,833 +0.29(+0.53%)
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.