Western Alliance Bancorp (NY: WAL )

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	64.65	65.38	63.79	64.45	663,071	-0.34(-0.52%)
May 15, 2024	64.75	65.65	64.00	64.79	856,868	+1.20(+1.89%)
May 14, 2024	63.67	63.67	62.66	63.59	605,792	+0.86(+1.36%)
May 13, 2024	63.90	64.43	62.68	62.73	705,847	-0.65(-1.02%)
May 10, 2024	63.63	63.80	62.41	63.38	739,712	+0.05(+0.08%)
May 09, 2024	62.39	63.46	61.94	63.33	720,525	+0.72(+1.14%)
May 08, 2024	61.05	62.69	61.05	62.62	573,021	+0.81(+1.30%)
May 07, 2024	62.31	63.05	61.72	61.81	584,787	-0.26(-0.42%)
May 06, 2024	61.65	63.28	61.38	62.07	1,183,650	+1.13(+1.86%)
May 03, 2024	61.45	62.44	60.57	60.94	1,072,931	+1.32(+2.22%)
May 02, 2024	59.40	59.64	58.44	59.61	770,411	+1.18(+2.02%)
May 01, 2024	57.21	60.27	56.44	58.43	1,134,930	+1.93(+3.41%)
Apr 30, 2024	57.39	58.33	56.47	56.50	851,748	-1.26(-2.19%)
Apr 29, 2024	58.58	58.85	57.71	57.76	753,649	-0.58(-0.99%)
Apr 26, 2024	58.23	59.16	57.98	58.34	689,828	+0.05(+0.09%)
Apr 25, 2024	58.18	58.67	57.37	58.29	627,564	-0.74(-1.25%)
Apr 24, 2024	58.67	60.08	58.27	59.03	621,644	-0.45(-0.75%)
Apr 23, 2024	58.39	60.22	57.84	59.47	1,048,620	+1.14(+1.96%)
Apr 22, 2024	56.88	58.87	56.88	58.33	1,473,071	+1.22(+2.14%)
Apr 19, 2024	53.88	58.64	53.44	57.11	4,052,141	+1.69(+3.05%)
Apr 18, 2024	55.18	56.16	54.83	55.42	1,045,813	+0.25(+0.45%)
Apr 17, 2024	56.04	56.64	54.56	55.17	750,866	+0.21(+0.38%)
Apr 16, 2024	55.25	55.45	54.18	54.96	746,960	-0.87(-1.57%)
Apr 15, 2024	56.79	57.67	54.93	55.84	1,111,120	-0.51(-0.90%)
Apr 12, 2024	56.23	57.17	55.86	56.34	890,041	-0.78(-1.36%)
Apr 11, 2024	57.01	57.78	56.48	57.12	881,136	+0.13(+0.23%)
Apr 10, 2024	59.04	59.13	56.68	56.99	1,319,419	-3.53(-5.83%)
Apr 09, 2024	61.04	61.42	59.80	60.52	1,035,659	-0.44(-0.72%)
Apr 08, 2024	59.26	61.15	59.23	60.96	925,642	+1.56(+2.63%)
Apr 05, 2024	59.20	60.12	59.08	59.39	715,394	-0.45(-0.75%)
Apr 04, 2024	61.92	62.20	59.54	59.84	953,860	-0.61(-1.00%)
Apr 03, 2024	60.54	61.26	60.08	60.45	589,126	-0.40(-0.65%)
Apr 02, 2024	61.35	61.35	60.38	60.85	993,332	-1.25(-2.02%)
Apr 01, 2024	63.75	63.83	61.73	62.10	994,823	-1.72(-2.70%)
Mar 28, 2024	63.73	63.40	63.40	63.82	1,022,050	-0.03(-0.05%)
Mar 27, 2024	61.50	63.86	61.47	63.85	782,679	+2.71(+4.44%)
Mar 26, 2024	62.09	62.09	60.91	61.13	2,110,298	-0.31(-0.50%)
Mar 25, 2024	61.67	62.83	61.34	61.44	763,836	-0.29(-0.47%)
Mar 22, 2024	63.27	63.51	61.42	61.73	747,649	-1.42(-2.25%)
Mar 21, 2024	62.14	63.84	61.92	63.15	2,053,198	+1.86(+3.03%)
Mar 20, 2024	57.63	61.89	57.31	61.29	1,445,941	+3.30(+5.69%)
Mar 19, 2024	56.68	58.38	56.68	57.99	758,922	+0.50(+0.86%)
Mar 18, 2024	57.53	57.98	56.51	57.50	854,011	-0.15(-0.26%)
Mar 15, 2024	56.74	57.67	56.45	57.64	2,518,811	+0.92(+1.63%)
Mar 14, 2024	57.87	58.06	56.30	56.72	1,230,631	-1.83(-3.12%)
Mar 13, 2024	58.73	59.86	58.16	58.55	731,370	+0.21(+0.36%)
Mar 12, 2024	58.91	59.23	57.37	58.34	992,564	-0.33(-0.56%)
Mar 11, 2024	58.94	59.66	58.27	58.67	1,239,160	-1.29(-2.16%)
Mar 08, 2024	61.46	62.51	59.85	59.96	1,042,144	+0.31(+0.52%)
Mar 07, 2024	61.64	63.12	59.10	59.65	1,673,835	-0.28(-0.46%)
Mar 06, 2024	59.13	61.34	56.46	59.93	2,898,446	+1.01(+1.72%)
Mar 05, 2024	54.32	59.76	54.31	58.92	2,068,858	+3.98(+7.24%)
Mar 04, 2024	56.62	57.18	54.23	54.94	1,999,436	-1.13(-2.02%)

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.