NYSE - Delayed Quote USD

Western Alliance Bancorporation (WAL)

55.74 +0.25 (+0.45%)
At close: April 18 at 4:00 PM EDT
54.72 -1.02 (-1.83%)
Pre-Market: 7:41 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 55.50 56.49 55.15 55.74 55.74 1,039,500
Apr 17, 2024 56.37 56.97 54.88 55.49 55.49 746,400
Apr 16, 2024 55.57 55.77 54.50 55.28 55.28 742,600
Apr 15, 2024 57.12 58.01 55.25 56.16 56.16 1,104,600
Apr 12, 2024 56.56 57.51 56.19 56.67 56.67 884,900
Apr 11, 2024 57.34 58.12 56.81 57.45 57.45 875,800
Apr 10, 2024 59.38 59.47 57.01 57.32 57.32 1,311,800
Apr 9, 2024 61.40 61.78 60.15 60.87 60.87 1,029,700
Apr 8, 2024 59.60 61.51 59.57 61.31 61.31 920,300
Apr 5, 2024 59.54 60.47 59.42 59.74 59.74 711,200
Apr 4, 2024 62.28 62.57 59.89 60.19 60.19 948,300
Apr 3, 2024 60.89 61.62 60.43 60.80 60.80 585,700
Apr 2, 2024 61.71 61.71 60.73 61.20 61.20 987,600
Apr 1, 2024 64.12 64.20 62.09 62.46 62.46 989,100
Mar 28, 2024 64.10 64.65 63.52 64.19 64.19 1,016,100
Mar 27, 2024 61.86 64.23 61.83 64.22 64.22 778,000
Mar 26, 2024 62.45 62.45 61.26 61.49 61.49 2,098,100
Mar 25, 2024 62.03 63.20 61.70 61.80 61.80 759,400
Mar 22, 2024 63.64 63.88 61.78 62.09 62.09 742,700
Mar 21, 2024 62.50 64.21 62.28 63.52 63.52 2,042,300
Mar 20, 2024 57.97 62.25 57.64 61.65 61.65 1,438,100
Mar 19, 2024 57.01 58.72 57.01 58.33 58.33 754,500
Mar 18, 2024 57.86 58.32 56.84 57.83 57.83 849,000
Mar 15, 2024 57.07 58.01 56.78 57.98 57.98 2,504,200
Mar 14, 2024 58.21 58.40 56.63 57.05 57.05 1,224,100
Mar 13, 2024 59.07 60.21 58.50 58.89 58.89 727,100
Mar 12, 2024 59.25 59.57 57.70 58.68 58.68 986,800
Mar 11, 2024 59.28 60.01 58.61 59.01 59.01 1,232,000
Mar 8, 2024 61.82 62.87 60.20 60.31 60.31 1,035,600
Mar 7, 2024 62.00 63.49 59.44 60.00 60.00 1,664,200
Mar 6, 2024 59.47 61.70 56.79 60.28 60.28 2,882,000
Mar 5, 2024 54.64 60.11 54.63 59.26 59.26 2,056,900
Mar 4, 2024 56.95 57.51 54.55 55.26 55.26 1,988,200
Mar 1, 2024 57.04 57.45 55.30 56.40 56.40 2,433,600
Feb 29, 2024 58.75 59.77 57.34 57.73 57.73 2,032,500
Feb 28, 2024 58.23 58.81 57.10 57.20 57.20 964,400
Feb 27, 2024 58.84 60.00 58.28 58.77 58.77 941,700
Feb 26, 2024 58.50 59.39 57.22 57.80 57.80 977,300
Feb 23, 2024 58.86 59.02 57.92 58.73 58.73 1,033,200
Feb 22, 2024 59.00 60.44 58.50 58.94 58.94 1,013,800
Feb 21, 2024 59.34 59.88 58.07 58.41 58.41 1,466,800
Feb 20, 2024 60.20 60.95 59.81 60.12 60.12 826,900
Feb 16, 2024 61.37 62.30 60.79 60.85 60.85 1,214,000
Feb 15, 2024 0.37 Dividend
Feb 15, 2024 60.50 63.61 60.42 62.48 62.48 1,512,500
Feb 14, 2024 60.29 61.09 58.76 60.16 59.79 1,226,800
Feb 13, 2024 59.98 60.96 58.15 59.15 58.79 2,949,700
Feb 12, 2024 61.57 64.18 61.55 62.77 62.38 1,353,800
Feb 9, 2024 58.97 61.63 58.27 61.57 61.19 1,594,000
Feb 8, 2024 57.43 59.50 57.22 58.93 58.57 1,179,000
Feb 7, 2024 58.37 58.67 55.03 57.81 57.45 2,282,700
Feb 6, 2024 58.85 59.80 56.77 57.94 57.58 2,682,900
Feb 5, 2024 59.74 59.81 58.35 59.04 58.68 1,381,100
Feb 2, 2024 57.34 60.70 57.05 60.21 59.84 2,307,900
Feb 1, 2024 64.62 65.05 55.40 59.12 58.76 7,026,800
Jan 31, 2024 63.49 67.20 62.81 63.96 63.57 2,805,200
Jan 30, 2024 69.28 70.04 68.19 68.35 67.93 1,400,100
Jan 29, 2024 67.90 70.23 67.48 70.11 69.68 1,678,600
Jan 26, 2024 65.70 68.55 65.15 67.34 66.93 2,939,400
Jan 25, 2024 67.28 67.30 64.41 65.71 65.31 2,399,000
Jan 24, 2024 66.63 67.39 65.19 66.39 65.98 1,386,700
Jan 23, 2024 66.16 66.60 64.89 65.62 65.22 856,400
Jan 22, 2024 65.59 66.66 64.72 66.08 65.67 1,269,100
Jan 19, 2024 62.03 65.01 61.53 65.00 64.60 1,165,500
Jan 18, 2024 62.95 63.31 61.30 62.30 61.92 945,700
Jan 17, 2024 60.93 62.40 60.54 62.24 61.86 1,603,000
Jan 16, 2024 60.97 63.02 60.65 62.35 61.97 1,405,600
Jan 12, 2024 63.82 64.51 61.53 62.19 61.81 1,230,000
Jan 11, 2024 63.49 64.13 61.69 63.89 63.50 1,072,300
Jan 10, 2024 64.10 64.60 63.03 64.53 64.13 864,600
Jan 9, 2024 63.20 64.23 62.82 63.94 63.55 742,100
Jan 8, 2024 63.13 64.80 62.04 64.66 64.26 1,294,400
Jan 5, 2024 62.30 64.36 61.76 63.29 62.90 1,052,400
Jan 4, 2024 61.95 63.30 61.78 62.36 61.98 951,400
Jan 3, 2024 64.55 64.58 61.67 62.28 61.90 1,610,400
Jan 2, 2024 65.10 66.45 64.31 64.68 64.28 1,245,600
Dec 29, 2023 67.23 67.32 65.72 65.79 65.39 973,500
Dec 28, 2023 66.86 67.55 66.38 67.20 66.79 855,100
Dec 27, 2023 67.40 67.60 66.42 67.09 66.68 835,100
Dec 26, 2023 65.70 67.60 65.38 67.09 66.68 1,410,500
Dec 22, 2023 65.61 66.25 65.15 65.58 65.18 765,900
Dec 21, 2023 64.64 65.27 63.66 64.96 64.56 795,700
Dec 20, 2023 65.01 66.03 63.37 63.41 63.02 1,202,000
Dec 19, 2023 63.80 66.52 63.44 65.75 65.35 1,337,600
Dec 18, 2023 64.73 64.73 62.86 63.58 63.19 1,212,900
Dec 15, 2023 65.88 66.15 63.11 63.73 63.34 3,605,500
Dec 14, 2023 63.00 67.04 62.67 66.30 65.89 4,002,400
Dec 13, 2023 55.97 60.72 55.41 60.63 60.26 2,319,600
Dec 12, 2023 56.35 56.65 55.54 55.80 55.46 1,207,600
Dec 11, 2023 56.13 57.27 55.85 56.58 56.23 843,700
Dec 8, 2023 54.80 57.25 54.20 56.58 56.23 1,675,800
Dec 7, 2023 54.00 55.19 53.78 54.84 54.50 1,140,300
Dec 6, 2023 54.13 55.55 53.57 53.74 53.41 1,679,900
Dec 5, 2023 54.21 54.29 53.22 53.71 53.38 948,100
Dec 4, 2023 53.76 55.16 53.57 55.15 54.81 1,488,800
Dec 1, 2023 51.22 54.93 50.63 54.86 54.52 2,380,600
Nov 30, 2023 51.64 52.00 50.56 51.22 50.90 1,368,100
Nov 29, 2023 49.19 52.16 49.11 51.39 51.07 2,322,300
Nov 28, 2023 48.46 48.73 47.60 48.51 48.21 606,100
Nov 27, 2023 48.30 49.05 48.02 48.56 48.26 767,300
Nov 24, 2023 48.60 49.12 48.27 49.05 48.75 265,100
Nov 22, 2023 49.18 49.46 48.22 48.78 48.48 501,000
Nov 21, 2023 48.86 49.09 48.02 48.29 47.99 880,900
Nov 20, 2023 49.05 49.51 48.51 49.50 49.20 868,400
Nov 17, 2023 48.84 49.65 48.39 49.33 49.03 1,438,300
Nov 16, 2023 0.37 Dividend
Nov 16, 2023 48.54 49.10 47.54 48.05 47.75 1,137,700
Nov 15, 2023 48.25 49.75 47.82 49.14 48.47 1,370,400
Nov 14, 2023 46.96 49.23 46.52 48.09 47.43 2,564,300
Nov 13, 2023 43.52 44.12 43.20 43.48 42.89 685,500
Nov 10, 2023 44.36 44.54 43.27 44.23 43.63 815,500
Nov 9, 2023 45.86 45.90 43.61 43.92 43.32 1,586,700
Nov 8, 2023 46.74 46.93 45.67 45.83 45.21 843,300
Nov 7, 2023 46.72 47.72 46.43 46.83 46.19 960,800
Nov 6, 2023 48.50 49.00 46.27 46.96 46.32 1,474,400
Nov 3, 2023 47.50 49.65 47.43 48.27 47.61 3,196,500
Nov 2, 2023 43.20 45.90 43.20 45.87 45.24 2,399,900
Nov 1, 2023 41.00 42.40 40.15 42.39 41.81 1,767,500
Oct 31, 2023 40.60 41.59 40.24 41.10 40.54 978,600
Oct 30, 2023 40.70 41.15 39.03 40.72 40.16 1,229,500
Oct 27, 2023 41.42 41.86 39.61 40.10 39.55 1,422,000
Oct 26, 2023 40.68 42.36 40.26 41.49 40.92 1,743,000
Oct 25, 2023 40.69 41.19 38.81 40.63 40.08 2,525,400
Oct 24, 2023 41.80 42.94 40.00 41.14 40.58 2,441,000
Oct 23, 2023 42.43 43.99 41.61 41.72 41.15 2,700,400
Oct 20, 2023 46.54 47.00 41.55 42.22 41.64 4,719,900
Oct 19, 2023 47.01 48.17 45.93 46.08 45.45 2,352,900
Oct 18, 2023 46.65 48.06 46.26 46.87 46.23 1,500,900
Oct 17, 2023 45.73 48.41 45.73 47.49 46.84 1,642,600
Oct 16, 2023 44.85 46.35 44.52 46.26 45.63 1,495,000
Oct 13, 2023 46.00 46.19 43.90 44.21 43.61 1,556,000
Oct 12, 2023 45.63 45.68 44.42 45.47 44.85 1,087,000
Oct 11, 2023 46.42 47.20 44.92 45.50 44.88 1,535,700
Oct 10, 2023 45.00 46.51 44.74 46.17 45.54 1,697,600
Oct 9, 2023 42.79 44.56 42.74 44.16 43.56 1,478,400
Oct 6, 2023 42.93 44.76 42.46 43.60 43.01 1,155,000
Oct 5, 2023 42.43 44.03 42.43 43.67 43.07 2,012,600
Oct 4, 2023 42.87 43.27 41.14 43.10 42.51 2,036,800
Oct 3, 2023 43.92 44.10 41.31 41.90 41.33 2,992,700
Oct 2, 2023 45.73 46.06 44.11 44.53 43.92 1,958,800
Sep 29, 2023 45.33 47.00 45.03 45.97 45.34 1,936,000
Sep 28, 2023 44.07 45.26 43.80 44.89 44.28 1,739,000
Sep 27, 2023 45.12 45.16 43.36 44.10 43.50 1,973,000
Sep 26, 2023 45.28 46.30 44.73 44.79 44.18 1,780,400
Sep 25, 2023 45.04 46.36 44.72 46.14 45.51 1,041,300
Sep 22, 2023 45.78 46.07 44.34 45.28 44.66 1,631,000
Sep 21, 2023 45.84 46.73 44.51 45.71 45.09 1,928,500
Sep 20, 2023 48.05 48.66 46.39 46.44 45.81 1,427,300
Sep 19, 2023 47.59 48.12 46.67 47.78 47.13 1,090,100
Sep 18, 2023 48.03 48.21 47.37 47.59 46.94 1,526,700
Sep 15, 2023 48.19 49.08 47.85 48.62 47.96 2,533,900
Sep 14, 2023 48.79 49.58 48.26 49.13 48.46 2,052,600
Sep 13, 2023 49.25 49.30 47.34 47.96 47.31 1,494,200
Sep 12, 2023 47.97 49.35 47.67 49.14 48.47 1,291,100
Sep 11, 2023 48.64 49.42 47.93 48.02 47.37 669,100
Sep 8, 2023 47.16 48.26 46.39 48.22 47.56 775,600
Sep 7, 2023 47.31 48.25 46.60 47.07 46.43 1,219,400
Sep 6, 2023 49.71 50.06 47.21 47.84 47.19 1,467,700
Sep 5, 2023 50.53 51.36 50.07 50.21 49.53 1,031,700
Sep 1, 2023 50.78 51.40 50.29 51.12 50.42 949,800
Aug 31, 2023 50.38 50.83 49.74 50.01 49.33 1,370,800
Aug 30, 2023 50.33 50.75 49.77 50.29 49.60 1,327,400
Aug 29, 2023 49.94 50.88 49.09 50.38 49.69 1,332,700
Aug 28, 2023 49.52 50.73 49.28 49.80 49.12 917,300
Aug 25, 2023 49.95 50.12 47.61 49.13 48.46 1,049,500
Aug 24, 2023 48.88 50.14 48.38 49.22 48.55 1,092,100
Aug 23, 2023 47.04 49.27 46.15 48.86 48.19 1,434,400
Aug 22, 2023 48.25 48.63 46.19 47.07 46.43 1,701,400
Aug 21, 2023 48.38 49.31 47.44 48.35 47.69 1,803,100
Aug 18, 2023 46.98 48.36 46.53 48.30 47.64 1,558,800
Aug 17, 2023 48.21 48.30 47.18 47.74 47.09 1,634,100
Aug 16, 2023 48.55 48.85 47.84 47.93 47.28 2,276,300
Aug 15, 2023 49.52 49.80 47.62 48.90 48.23 2,884,800
Aug 14, 2023 51.46 51.46 50.30 51.00 50.30 1,483,900
Aug 11, 2023 51.09 52.41 51.09 52.10 51.39 1,364,400
Aug 10, 2023 0.36 Dividend
Aug 10, 2023 51.42 52.05 50.19 51.60 50.90 1,360,100
Aug 9, 2023 52.24 52.24 50.70 51.10 50.05 1,256,500
Aug 8, 2023 51.00 52.73 50.29 52.36 51.28 1,961,700
Aug 7, 2023 52.97 53.24 51.87 52.99 51.90 1,104,300
Aug 4, 2023 51.41 53.87 51.40 52.75 51.66 1,559,600
Aug 3, 2023 49.46 52.38 49.26 52.12 51.05 1,778,600
Aug 2, 2023 49.71 50.75 48.95 50.35 49.31 2,062,000
Aug 1, 2023 51.50 51.55 49.93 50.79 49.74 1,837,000
Jul 31, 2023 52.90 53.00 51.30 51.95 50.88 2,039,800
Jul 28, 2023 52.46 52.68 51.61 52.60 51.52 1,206,200
Jul 27, 2023 53.28 53.66 51.34 51.62 50.56 2,708,400
Jul 26, 2023 51.90 52.95 51.04 52.71 51.63 5,165,300
Jul 25, 2023 50.06 50.95 46.54 47.19 46.22 6,175,300
Jul 24, 2023 48.21 50.49 48.11 49.86 48.83 2,068,500
Jul 21, 2023 49.11 49.59 47.81 48.34 47.35 2,648,600
Jul 20, 2023 47.86 49.15 46.45 48.50 47.50 5,299,900
Jul 19, 2023 41.75 46.83 41.26 46.42 45.46 8,442,300
Jul 18, 2023 40.25 43.68 40.10 43.07 42.18 7,328,600
Jul 17, 2023 39.24 39.85 38.85 39.83 39.01 1,763,100
Jul 14, 2023 41.40 41.50 38.77 38.89 38.09 3,244,500
Jul 13, 2023 39.55 40.95 39.20 40.74 39.90 2,465,100
Jul 12, 2023 39.30 40.43 39.08 39.28 38.47 2,421,900
Jul 11, 2023 38.42 38.65 37.50 38.19 37.40 1,674,900
Jul 10, 2023 37.51 38.59 37.25 38.22 37.43 1,562,800
Jul 7, 2023 36.35 38.61 36.35 37.62 36.85 3,460,700
Jul 6, 2023 36.08 36.60 35.67 36.37 35.62 2,044,000
Jul 5, 2023 37.00 37.99 36.55 37.18 36.41 1,367,500
Jul 3, 2023 36.95 37.88 36.79 37.49 36.72 1,576,700
Jun 30, 2023 37.60 37.79 36.11 36.47 35.72 1,957,300
Jun 29, 2023 37.75 38.19 36.79 36.98 36.22 1,753,000
Jun 28, 2023 36.53 37.44 35.86 36.82 36.06 1,363,000
Jun 27, 2023 35.83 37.04 35.15 36.74 35.98 1,583,700
Jun 26, 2023 35.48 37.20 35.48 35.81 35.07 1,934,200
Jun 23, 2023 34.65 36.10 34.46 35.06 34.34 3,337,000
Jun 22, 2023 36.47 36.50 34.45 35.41 34.68 3,190,500
Jun 21, 2023 37.17 37.37 36.46 36.60 35.85 2,117,600
Jun 20, 2023 37.27 37.92 36.82 37.09 36.33 2,072,400
Jun 16, 2023 39.25 39.25 37.19 37.42 36.65 4,766,700
Jun 15, 2023 38.40 39.56 38.06 38.85 38.05 4,391,100
Jun 14, 2023 41.13 41.88 38.27 38.50 37.71 4,684,500
Jun 13, 2023 39.16 40.88 37.52 40.88 40.04 3,603,200
Jun 12, 2023 39.00 40.61 38.17 38.93 38.13 3,239,100
Jun 9, 2023 40.63 40.75 38.82 39.01 38.21 2,206,300
Jun 8, 2023 40.24 41.12 39.31 40.77 39.93 2,510,400
Jun 7, 2023 40.21 41.44 39.31 40.53 39.70 4,477,800
Jun 6, 2023 37.11 40.53 36.95 39.52 38.71 5,289,200
Jun 5, 2023 38.70 38.70 36.61 37.25 36.48 2,310,100
Jun 2, 2023 35.72 38.18 35.40 37.95 37.17 5,180,000
Jun 1, 2023 34.39 35.40 33.49 34.25 33.55 2,745,900
May 31, 2023 34.79 34.87 33.20 33.90 33.20 2,275,400
May 30, 2023 36.00 36.17 33.95 35.13 34.41 3,207,500
May 26, 2023 35.69 36.36 35.16 35.52 34.79 3,663,300
May 25, 2023 36.10 36.65 34.44 35.43 34.70 2,760,600
May 24, 2023 36.67 37.27 35.28 36.35 35.60 3,323,100
May 23, 2023 38.26 39.28 37.10 37.39 36.62 5,066,700
May 22, 2023 35.15 37.94 34.28 37.86 37.08 5,792,600
May 19, 2023 35.24 35.83 32.70 34.32 33.61 7,138,600
May 18, 2023 35.00 36.46 33.74 35.18 34.46 6,666,400
May 17, 2023 35.49 36.44 34.36 34.81 34.09 13,218,800
May 16, 2023 32.00 32.59 30.81 31.59 30.94 7,871,000
May 15, 2023 27.54 31.77 27.43 30.76 30.13 9,018,700
May 12, 2023 27.32 27.75 26.60 27.47 26.90 4,602,900
May 11, 2023 0.36 Dividend
May 11, 2023 26.03 29.64 25.62 26.91 26.36 12,560,600
May 10, 2023 28.45 28.55 26.50 27.48 26.56 5,044,700
May 9, 2023 26.35 28.61 25.21 26.95 26.05 9,751,400
May 8, 2023 30.56 31.00 26.51 27.32 26.41 19,266,000
May 5, 2023 23.36 28.99 22.55 27.16 26.25 42,781,000
May 4, 2023 25.98 26.74 11.35 18.20 17.59 60,473,500
May 3, 2023 31.00 33.30 29.46 29.57 28.58 15,250,300
May 2, 2023 36.18 36.18 26.54 30.93 29.90 25,889,500
May 1, 2023 37.55 38.48 36.12 36.44 35.22 3,464,800
Apr 28, 2023 37.69 38.64 36.96 37.12 35.88 3,505,000
Apr 27, 2023 38.05 38.78 37.37 37.96 36.69 2,422,700
Apr 26, 2023 38.58 39.09 36.71 37.73 36.47 5,303,900
Apr 25, 2023 38.82 38.95 36.35 37.75 36.49 6,785,200
Apr 24, 2023 39.97 40.92 39.16 39.98 38.64 3,642,000
Apr 21, 2023 39.23 41.41 39.05 40.59 39.23 4,958,000
Apr 20, 2023 39.60 41.51 38.40 39.55 38.23 5,840,100
Apr 19, 2023 39.17 40.78 36.62 40.35 39.00 17,806,000

Related Tickers

ZION Zions Bancorporation, National Association
39.24
-0.30%
 
CMA Comerica Incorporated
50.66
+1.69%
 
CFG Citizens Financial Group, Inc.
32.90
-0.36%
 
KEY KeyCorp
14.38
-0.35%
 
FHN First Horizon Corporation
14.28
+0.78%
 
BANC Banc of California, Inc.
13.80
-0.07%
 
RF Regions Financial Corporation
19.00
+0.74%
 
NYCB New York Community Bancorp, Inc.
2.9500
-0.67%
 
PNC The PNC Financial Services Group, Inc.
147.89
+0.43%
 
MTB M&T Bank Corporation
139.30
+0.19%