NYSE - Delayed Quote USD

Western Alliance Bancorporation (WAL-PA)

Compare
21.05 -0.11 (-0.52%)
At close: September 9 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 9, 2024 20.97 21.07 20.88 21.05 21.05 20,401
Sep 6, 2024 21.05 21.25 20.84 21.16 21.16 72,541
Sep 5, 2024 20.65 21.23 20.60 21.10 21.10 41,298
Sep 4, 2024 20.34 20.73 20.25 20.73 20.73 40,631
Sep 3, 2024 20.20 20.34 20.07 20.34 20.34 7,320
Aug 30, 2024 20.00 20.30 19.95 20.14 20.14 40,068
Aug 29, 2024 20.04 20.24 19.92 20.00 20.00 37,571
Aug 28, 2024 20.02 20.20 19.96 20.05 20.05 20,384
Aug 27, 2024 19.98 20.01 19.95 19.96 19.96 16,139
Aug 26, 2024 19.88 20.00 19.80 19.98 19.98 13,983
Aug 23, 2024 19.63 19.80 19.63 19.80 19.80 21,272
Aug 22, 2024 19.50 19.60 19.49 19.58 19.58 6,958
Aug 21, 2024 19.49 19.62 19.40 19.50 19.50 217,839
Aug 20, 2024 19.51 19.52 19.40 19.50 19.50 36,215
Aug 19, 2024 19.40 19.69 19.40 19.50 19.50 331,449
Aug 16, 2024 19.54 19.58 19.44 19.47 19.47 14,800
Aug 15, 2024 19.33 19.50 19.33 19.47 19.47 12,048
Aug 14, 2024 19.30 19.50 19.30 19.35 19.35 7,442
Aug 13, 2024 19.32 19.40 19.29 19.40 19.40 7,391
Aug 12, 2024 19.54 19.55 19.29 19.29 19.29 5,263
Aug 9, 2024 19.90 19.90 19.28 19.48 19.48 9,948
Aug 8, 2024 19.90 19.91 19.81 19.89 19.89 8,892
Aug 7, 2024 19.32 19.75 19.32 19.75 19.75 3,189
Aug 6, 2024 19.06 19.62 19.06 19.53 19.53 13,905
Aug 5, 2024 19.18 19.18 18.90 19.08 19.08 18,906
Aug 2, 2024 19.70 19.91 19.30 19.40 19.40 47,156
Aug 1, 2024 19.78 19.92 19.73 19.77 19.77 13,276
Jul 31, 2024 20.00 20.00 19.64 19.84 19.84 12,304
Jul 30, 2024 19.65 19.79 19.65 19.79 19.79 1,684
Jul 29, 2024 19.83 19.83 19.59 19.64 19.64 2,263
Jul 26, 2024 19.63 19.86 19.63 19.85 19.85 19,582
Jul 25, 2024 19.55 19.80 19.23 19.51 19.51 13,066
Jul 24, 2024 19.48 19.59 19.34 19.40 19.40 41,379
Jul 23, 2024 19.25 19.42 19.21 19.38 19.38 30,766
Jul 22, 2024 19.10 19.19 19.10 19.11 19.11 16,189
Jul 19, 2024 18.99 19.06 18.92 19.06 19.06 9,513
Jul 18, 2024 19.00 19.13 18.99 19.08 19.08 32,838
Jul 17, 2024 18.97 18.99 18.91 18.99 18.99 4,351
Jul 16, 2024 18.98 19.00 18.96 18.98 18.98 13,583
Jul 15, 2024 19.00 19.00 18.90 18.96 18.96 7,899
Jul 12, 2024 18.50 19.00 18.50 19.00 19.00 74,927
Jul 11, 2024 18.24 18.50 18.20 18.50 18.50 455,647
Jul 10, 2024 18.16 18.24 18.01 18.24 18.24 28,011
Jul 9, 2024 18.08 18.12 17.96 18.03 18.03 14,321
Jul 8, 2024 18.32 18.33 18.02 18.02 18.02 37,279
Jul 5, 2024 18.40 18.42 18.32 18.32 18.32 4,485
Jul 3, 2024 18.40 18.40 18.38 18.40 18.40 7,504
Jul 2, 2024 18.40 18.40 18.27 18.34 18.34 10,992
Jul 1, 2024 18.38 18.50 18.32 18.44 18.44 24,290
Jun 28, 2024 18.38 18.38 18.05 18.05 18.05 30,790
Jun 27, 2024 18.38 18.40 18.26 18.30 18.30 30,603
Jun 26, 2024 18.40 18.40 18.35 18.35 18.35 1,907
Jun 25, 2024 18.40 18.40 18.32 18.36 18.36 4,006
Jun 24, 2024 18.34 18.40 18.34 18.35 18.35 9,343
Jun 21, 2024 18.21 18.35 18.21 18.31 18.31 3,383
Jun 20, 2024 18.25 18.25 18.20 18.21 18.21 16,753
Jun 18, 2024 18.15 18.26 18.15 18.20 18.20 14,630
Jun 17, 2024 18.11 18.23 18.10 18.20 18.20 10,463
Jun 14, 2024 0.27 Dividend
Jun 14, 2024 18.07 18.26 17.93 18.18 18.18 8,237
Jun 13, 2024 18.34 18.37 18.31 18.37 18.10 4,334
Jun 12, 2024 18.32 18.50 18.32 18.32 18.06 1,077,162
Jun 11, 2024 18.35 18.44 18.20 18.28 18.02 21,881
Jun 10, 2024 18.41 18.49 18.31 18.45 18.18 142,111
Jun 7, 2024 18.30 18.38 18.25 18.34 18.07 14,216
Jun 6, 2024 18.33 18.40 18.26 18.26 18.00 24,307
Jun 5, 2024 18.31 18.35 18.22 18.30 18.04 23,950
Jun 4, 2024 18.34 18.40 18.34 18.39 18.12 5,214
Jun 3, 2024 18.25 18.41 18.25 18.40 18.13 18,986
May 31, 2024 18.35 18.47 18.22 18.44 18.17 51,108
May 30, 2024 18.25 18.26 18.15 18.24 17.98 20,960
May 29, 2024 18.29 18.30 18.00 18.17 17.91 62,462
May 28, 2024 18.25 18.35 18.25 18.31 18.05 31,802
May 24, 2024 18.34 18.34 18.25 18.28 18.01 5,313
May 23, 2024 18.25 18.30 18.06 18.25 17.99 34,536
May 22, 2024 18.26 18.41 18.21 18.27 18.01 21,711
May 21, 2024 18.34 18.42 18.29 18.40 18.13 34,302
May 20, 2024 18.22 18.39 18.20 18.30 18.04 18,600
May 17, 2024 18.12 18.23 18.12 18.20 17.94 27,344
May 16, 2024 18.00 18.15 18.00 18.15 17.89 29,499
May 15, 2024 18.09 18.15 18.09 18.15 17.89 12,187
May 14, 2024 17.92 18.09 17.84 18.01 17.75 42,600
May 13, 2024 18.06 18.11 17.83 17.94 17.68 20,733
May 10, 2024 17.88 18.12 17.88 18.12 17.86 6,012
May 9, 2024 17.78 18.21 17.78 18.00 17.74 11,458
May 8, 2024 17.87 17.98 17.76 17.84 17.58 7,393
May 7, 2024 17.97 18.29 17.97 18.10 17.84 12,905
May 6, 2024 17.85 18.47 17.77 18.00 17.74 85,117
May 3, 2024 17.90 18.08 17.88 18.00 17.74 9,163
May 2, 2024 17.90 17.97 17.71 17.90 17.64 3,643
May 1, 2024 17.73 17.99 17.51 17.64 17.38 22,876
Apr 30, 2024 17.75 17.90 17.52 17.90 17.64 27,290
Apr 29, 2024 17.72 17.97 17.56 17.97 17.71 4,333
Apr 26, 2024 17.61 17.72 17.27 17.40 17.15 29,518
Apr 25, 2024 17.70 17.70 17.55 17.55 17.30 9,312
Apr 24, 2024 17.98 17.98 17.72 17.79 17.53 7,431
Apr 23, 2024 17.68 17.98 17.68 17.98 17.72 12,989
Apr 22, 2024 17.52 17.79 17.52 17.72 17.46 6,162
Apr 19, 2024 17.54 17.79 17.40 17.79 17.53 14,782
Apr 18, 2024 17.59 17.69 17.10 17.25 17.00 23,239
Apr 17, 2024 17.50 17.85 17.45 17.55 17.30 121,286
Apr 16, 2024 17.44 17.51 17.32 17.49 17.23 33,789
Apr 15, 2024 17.49 17.50 17.35 17.43 17.18 19,682
Apr 12, 2024 17.16 17.55 17.16 17.45 17.20 33,008
Apr 11, 2024 17.49 17.62 17.21 17.32 17.07 16,698
Apr 10, 2024 17.70 18.01 17.37 17.37 17.12 54,208
Apr 9, 2024 17.98 18.09 17.86 18.04 17.78 21,774
Apr 8, 2024 18.03 18.11 17.99 17.99 17.73 1,479
Apr 5, 2024 18.00 18.15 17.95 18.12 17.86 33,062
Apr 4, 2024 18.10 18.15 17.95 18.00 17.74 194,845
Apr 3, 2024 18.02 18.15 18.00 18.06 17.80 15,019
Apr 2, 2024 18.00 18.44 17.88 18.10 17.84 8,886
Apr 1, 2024 18.00 18.30 18.00 18.15 17.89 11,419
Mar 28, 2024 18.24 18.45 18.00 18.00 17.74 50,633
Mar 27, 2024 18.00 18.11 18.00 18.10 17.84 73,820
Mar 26, 2024 18.06 18.13 18.00 18.05 17.79 92,539
Mar 25, 2024 18.09 18.20 18.04 18.05 17.79 7,216
Mar 22, 2024 18.40 18.40 18.06 18.23 17.97 11,902
Mar 21, 2024 17.91 18.41 17.89 18.33 18.06 66,497
Mar 20, 2024 17.69 17.95 17.55 17.93 17.67 35,812
Mar 19, 2024 17.60 17.75 17.60 17.69 17.43 4,164
Mar 18, 2024 17.66 17.75 17.61 17.69 17.43 5,351
Mar 15, 2024 17.67 17.75 17.51 17.67 17.41 20,954
Mar 14, 2024 0.27 Dividend
Mar 14, 2024 17.90 18.00 17.75 17.76 17.50 29,082
Mar 13, 2024 17.97 18.17 17.95 18.16 17.63 25,927
Mar 12, 2024 17.58 18.07 17.58 17.99 17.47 27,898
Mar 11, 2024 17.74 17.80 17.52 17.80 17.29 12,708
Mar 8, 2024 17.56 17.77 17.56 17.77 17.26 23,186
Mar 7, 2024 17.38 17.56 17.38 17.56 17.05 20,683
Mar 6, 2024 17.26 17.47 17.13 17.33 16.83 12,174
Mar 5, 2024 17.26 17.50 17.25 17.27 16.77 14,300
Mar 4, 2024 17.26 17.42 17.25 17.25 16.75 13,001
Mar 1, 2024 17.25 17.53 17.25 17.31 16.81 32,467
Feb 29, 2024 17.10 17.58 16.99 17.58 17.07 66,055
Feb 28, 2024 17.20 17.40 16.86 17.11 16.62 44,143
Feb 27, 2024 17.40 17.43 17.08 17.08 16.59 11,305
Feb 26, 2024 17.41 17.58 17.36 17.39 16.89 12,493
Feb 23, 2024 17.37 17.79 17.25 17.50 16.99 39,152
Feb 22, 2024 17.30 17.40 17.25 17.36 16.86 3,412
Feb 21, 2024 17.31 17.45 16.93 17.25 16.75 21,106
Feb 20, 2024 17.12 17.48 17.06 17.34 16.84 19,056
Feb 16, 2024 17.14 17.14 17.14 17.14 16.64 2,209
Feb 15, 2024 17.00 17.49 17.00 17.22 16.72 6,797
Feb 14, 2024 16.90 17.18 16.75 17.08 16.59 24,400
Feb 13, 2024 16.90 16.95 16.50 16.88 16.39 85,430
Feb 12, 2024 17.01 17.48 17.01 17.44 16.94 12,419
Feb 9, 2024 16.71 17.44 16.71 17.20 16.70 15,615
Feb 8, 2024 16.68 17.29 16.68 17.29 16.79 8,892
Feb 7, 2024 16.75 17.39 16.36 16.84 16.35 50,523
Feb 6, 2024 16.95 16.95 16.64 16.88 16.39 11,545
Feb 5, 2024 16.82 17.44 16.80 17.13 16.63 11,681
Feb 2, 2024 16.80 17.15 16.62 17.07 16.57 45,868
Feb 1, 2024 17.40 17.50 16.11 17.00 16.51 160,897
Jan 31, 2024 18.19 18.19 17.21 17.21 16.71 174,553
Jan 30, 2024 18.59 18.71 18.49 18.67 18.13 15,978
Jan 29, 2024 18.80 18.80 18.69 18.71 18.17 47,309
Jan 26, 2024 18.70 18.99 18.56 18.73 18.19 57,563
Jan 25, 2024 18.30 18.73 18.24 18.73 18.19 40,886
Jan 24, 2024 17.71 18.26 17.60 18.26 17.73 40,403
Jan 23, 2024 17.52 17.69 17.52 17.69 17.18 23,725
Jan 22, 2024 17.46 17.62 17.46 17.62 17.11 15,705
Jan 19, 2024 17.25 17.53 17.25 17.40 16.90 34,569
Jan 18, 2024 17.38 17.55 17.26 17.29 16.79 14,084
Jan 17, 2024 17.51 17.55 17.27 17.39 16.89 28,426
Jan 16, 2024 17.80 17.88 17.43 17.65 17.14 35,421
Jan 12, 2024 17.87 18.00 17.87 17.91 17.39 19,636
Jan 11, 2024 18.06 18.08 17.85 17.87 17.35 11,317
Jan 10, 2024 17.96 18.25 17.37 18.09 17.57 32,890
Jan 9, 2024 17.79 18.14 17.75 18.00 17.48 25,897
Jan 8, 2024 17.49 17.86 17.49 17.62 17.11 15,204
Jan 5, 2024 17.50 17.70 17.33 17.56 17.05 110,733
Jan 4, 2024 17.35 17.50 17.35 17.42 16.92 27,828
Jan 3, 2024 17.60 17.86 17.28 17.56 17.05 17,068
Jan 2, 2024 17.64 17.75 17.33 17.45 16.95 3,371
Dec 29, 2023 17.70 17.77 17.25 17.25 16.75 26,140
Dec 28, 2023 17.45 17.55 17.27 17.48 16.98 13,127
Dec 27, 2023 17.67 17.69 17.27 17.68 17.17 35,388
Dec 26, 2023 17.12 17.61 17.12 17.29 16.79 33,617
Dec 22, 2023 18.03 18.03 17.04 17.23 16.73 68,507
Dec 21, 2023 17.38 17.99 17.35 17.82 17.31 40,282
Dec 20, 2023 17.30 17.38 16.94 17.38 16.88 30,701
Dec 19, 2023 16.70 17.41 16.64 17.13 16.64 42,868
Dec 18, 2023 16.80 17.02 16.15 16.77 16.29 520,786
Dec 15, 2023 17.01 17.10 16.70 16.80 16.31 78,374
Dec 14, 2023 0.27 Dividend
Dec 14, 2023 16.71 17.20 16.65 17.01 16.52 164,804
Dec 13, 2023 16.01 16.79 16.01 16.78 16.04 595,209
Dec 12, 2023 16.03 16.88 15.90 16.13 15.42 76,914
Dec 11, 2023 16.19 16.19 15.47 15.85 15.15 202,133
Dec 8, 2023 16.49 16.52 16.11 16.25 15.53 90,376
Dec 7, 2023 16.69 16.70 16.43 16.50 15.77 23,776
Dec 6, 2023 16.80 16.99 16.58 16.58 15.85 144,035
Dec 5, 2023 17.35 17.44 16.53 16.80 16.06 98,700
Dec 4, 2023 16.98 17.46 16.98 17.35 16.58 24,261
Dec 1, 2023 16.39 17.64 16.39 17.34 16.57 44,357
Nov 30, 2023 16.60 16.97 16.39 16.39 15.66 44,117
Nov 29, 2023 15.95 16.59 15.95 16.56 15.83 48,789
Nov 28, 2023 15.93 16.09 15.93 16.01 15.30 28,331
Nov 27, 2023 15.75 16.03 15.75 16.01 15.30 16,255
Nov 24, 2023 15.97 15.99 15.91 15.91 15.21 10,736
Nov 22, 2023 15.89 15.98 15.34 15.85 15.15 38,059
Nov 21, 2023 15.90 16.00 15.84 16.00 15.29 10,976
Nov 20, 2023 16.00 16.01 15.89 15.89 15.19 9,685
Nov 17, 2023 15.98 16.09 15.98 16.00 15.29 9,869
Nov 16, 2023 15.84 16.00 15.84 16.00 15.29 13,032
Nov 15, 2023 16.08 16.10 15.91 16.00 15.29 10,747
Nov 14, 2023 16.20 16.88 16.00 16.10 15.39 27,430
Nov 13, 2023 15.90 16.10 15.90 16.10 15.39 7,195
Nov 10, 2023 15.75 16.09 15.61 16.00 15.29 5,876
Nov 9, 2023 15.71 15.71 15.55 15.64 14.95 6,940
Nov 8, 2023 15.96 15.96 15.79 15.82 15.12 11,080
Nov 7, 2023 15.83 16.00 15.83 15.95 15.24 6,084
Nov 6, 2023 15.96 15.97 15.75 15.87 15.17 8,488
Nov 3, 2023 16.10 16.25 15.71 16.05 15.34 41,802
Nov 2, 2023 16.00 16.20 16.00 16.09 15.38 21,308
Nov 1, 2023 15.12 15.96 15.12 15.80 15.10 20,750
Oct 31, 2023 14.98 15.86 14.98 15.68 14.99 83,006
Oct 30, 2023 15.15 15.18 15.00 15.14 14.47 26,684
Oct 27, 2023 15.19 15.19 15.00 15.19 14.52 21,351
Oct 26, 2023 15.15 15.30 14.73 15.00 14.34 31,743
Oct 25, 2023 15.14 15.46 15.05 15.33 14.65 27,272
Oct 24, 2023 15.28 15.38 15.19 15.36 14.68 17,490
Oct 23, 2023 15.25 15.35 15.10 15.10 14.43 24,383
Oct 20, 2023 15.26 15.38 15.15 15.35 14.67 37,489
Oct 19, 2023 15.26 15.36 15.25 15.25 14.58 11,614
Oct 18, 2023 15.69 15.73 15.25 15.25 14.58 23,828
Oct 17, 2023 15.71 15.71 15.37 15.45 14.77 5,156
Oct 16, 2023 15.45 15.70 15.38 15.55 14.86 13,025
Oct 13, 2023 15.47 15.55 15.45 15.50 14.81 9,492
Oct 12, 2023 15.70 15.75 15.45 15.46 14.78 34,297
Oct 11, 2023 15.75 15.85 15.70 15.70 15.01 36,031
Oct 10, 2023 15.65 15.88 15.65 15.76 15.06 27,181
Oct 9, 2023 15.36 15.66 15.36 15.65 14.96 19,947
Oct 6, 2023 15.50 15.69 15.36 15.36 14.68 12,431
Oct 5, 2023 15.71 15.94 15.71 15.71 15.01 26,411
Oct 4, 2023 15.38 15.94 15.38 15.72 15.02 47,097
Oct 3, 2023 16.20 16.20 15.30 15.46 14.78 57,061
Oct 2, 2023 16.40 16.51 15.96 16.14 15.43 32,444
Sep 29, 2023 16.30 16.83 16.20 16.38 15.66 141,028
Sep 28, 2023 16.00 16.20 15.94 16.20 15.48 15,896
Sep 27, 2023 16.02 16.18 15.95 16.02 15.31 25,860
Sep 26, 2023 16.00 16.15 15.95 16.00 15.29 24,580
Sep 25, 2023 15.95 16.20 15.95 16.00 15.29 14,767
Sep 22, 2023 16.20 16.21 15.90 16.00 15.29 13,984
Sep 21, 2023 16.30 16.45 16.15 16.20 15.48 55,716
Sep 20, 2023 16.31 16.59 16.31 16.40 15.67 56,793
Sep 19, 2023 16.16 16.43 16.16 16.36 15.64 23,198
Sep 18, 2023 16.28 16.37 16.20 16.29 15.57 11,777
Sep 15, 2023 16.10 16.24 16.10 16.13 15.42 18,055
Sep 14, 2023 0.27 Dividend
Sep 14, 2023 16.27 16.36 16.07 16.07 15.36 23,978
Sep 13, 2023 16.40 16.41 16.16 16.25 15.28 18,888
Sep 12, 2023 16.40 16.40 16.23 16.31 15.33 70,523
Sep 11, 2023 16.40 16.48 16.35 16.39 15.41 19,969

Related Tickers

CUBI-PF Customers Bancorp, Inc.
25.05
+0.08%
 
VLYPN Valley National Bancorp
25.74
+0.63%
 
ENBP ENB Financial Corp
16.90
+0.12%
 
UBAB United Bancorporation of Alabama, Inc.
50.70
+1.38%
 
FCNCB First Citizens BancShares, Inc.
1,724.99
+0.29%
 
PBAM Private Bancorp of America, Inc.
43.50
+1.16%
 
BANC-PF Banc of California, Inc.
24.45
+0.99%
 
OPBK OP Bancorp
12.24
-0.57%
 
UNB Union Bankshares, Inc.
25.18
+1.00%
 
CARE Carter Bankshares, Inc.
17.01
+1.55%