Western Alliance Bancorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 307.00 | 307.00 | 307.00 | 307.00 | 296.42 | 0 |
| 2024-03-05 | 307.00 | 307.00 | 307.00 | 307.00 | 296.42 | 0 |
| 2024-03-04 | 307.00 | 307.00 | 307.00 | 307.00 | 296.42 | 0 |
| 2024-03-01 | 307.00 | 307.00 | 307.00 | 307.00 | 296.42 | 0 |
| 2024-02-29 | 307.00 | 307.00 | 307.00 | 307.00 | 296.42 | 0 |
| 2024-02-28 | 307.00 | 307.00 | 307.00 | 307.00 | 296.42 | 0 |
| 2024-02-27 | 307.00 | 307.00 | 307.00 | 307.00 | 296.42 | 0 |
| 2024-02-26 | 307.00 | 307.00 | 307.00 | 307.00 | 296.42 | 0 |
| 2024-02-23 | 307.00 | 307.00 | 307.00 | 307.00 | 296.42 | 0 |
| 2024-02-22 | 307.00 | 307.00 | 307.00 | 307.00 | 296.42 | 0 |
| 2024-02-21 | 307.00 | 307.00 | 307.00 | 307.00 | 296.42 | 0 |
| 2024-02-20 | 307.00 | 307.00 | 307.00 | 307.00 | 296.42 | 0 |
| 2024-02-19 | 307.00 | 307.00 | 307.00 | 307.00 | 296.42 | 0 |
| 2024-02-16 | 307.00 | 307.00 | 307.00 | 307.00 | 296.42 | 70 |
| 2024-02-15 | 308.00 | 308.00 | 308.00 | 308.00 | 297.39 | 70 |
| 2024-02-14 | 294.32 | 294.32 | 294.32 | 294.32 | 282.94 | 90 |
| 2024-02-09 | 293.40 | 293.40 | 293.40 | 293.40 | 282.06 | 90 |
| 2024-02-08 | 294.00 | 294.00 | 294.00 | 294.00 | 282.64 | 100 |
| 2024-02-07 | 278.50 | 278.50 | 278.50 | 278.50 | 267.74 | 110 |
| 2024-02-06 | 285.30 | 285.30 | 284.00 | 284.00 | 273.02 | 150 |
| 2024-02-05 | 295.40 | 295.40 | 295.40 | 295.40 | 283.98 | 150 |
| 2024-02-02 | 298.00 | 298.00 | 298.00 | 298.00 | 286.48 | 130 |
| 2024-02-01 | 291.99 | 293.12 | 291.99 | 293.01 | 281.68 | 282 |
| 2024-01-31 | 326.50 | 326.50 | 326.50 | 326.50 | 313.88 | 80 |
| 2024-01-30 | 341.50 | 341.50 | 341.50 | 341.50 | 328.30 | 0 |
| 2024-01-29 | 341.50 | 341.50 | 341.50 | 341.50 | 328.30 | 20 |
| 2024-01-26 | 330.00 | 330.00 | 328.00 | 330.00 | 317.24 | 41 |
| 2024-01-25 | 319.00 | 319.00 | 319.00 | 319.00 | 306.67 | 20 |
| 2024-01-24 | 325.60 | 325.60 | 325.60 | 325.60 | 313.01 | 0 |
| 2024-01-23 | 325.60 | 325.60 | 325.60 | 325.60 | 313.01 | 60 |
| 2024-01-22 | 325.67 | 325.67 | 325.67 | 325.67 | 313.08 | 100 |
| 2024-01-19 | 306.00 | 306.00 | 306.00 | 306.00 | 294.17 | 0 |
| 2024-01-18 | 306.00 | 306.00 | 306.00 | 306.00 | 294.17 | 50 |
| 2024-01-17 | 307.00 | 307.00 | 307.00 | 307.00 | 295.13 | 50 |
| 2024-01-16 | 306.30 | 306.30 | 306.30 | 306.30 | 294.46 | 10 |
| 2024-01-15 | 307.83 | 307.83 | 307.83 | 307.83 | 295.93 | 0 |
| 2024-01-12 | 307.83 | 307.83 | 307.83 | 307.83 | 295.93 | 20 |
| 2024-01-11 | 307.50 | 307.50 | 307.50 | 307.50 | 295.61 | 30 |
| 2024-01-10 | 313.00 | 313.00 | 313.00 | 313.00 | 300.90 | 80 |
| 2024-01-09 | 314.00 | 314.00 | 314.00 | 314.00 | 301.86 | 30 |
| 2024-01-08 | 305.35 | 309.00 | 305.35 | 309.00 | 297.06 | 64 |
| 2024-01-05 | 311.60 | 311.60 | 306.59 | 306.59 | 294.74 | 81 |
| 2024-01-04 | 307.07 | 309.00 | 307.07 | 309.00 | 297.06 | 82 |
| 2024-01-03 | 307.50 | 307.50 | 307.50 | 307.50 | 295.61 | 60 |
| 2024-01-02 | 319.00 | 319.00 | 319.00 | 319.00 | 306.67 | 60 |
| 2023-12-28 | 324.00 | 324.00 | 324.00 | 324.00 | 311.48 | 60 |
| 2023-12-27 | 323.00 | 323.00 | 323.00 | 323.00 | 310.52 | 50 |
| 2023-12-26 | 322.24 | 322.24 | 321.50 | 322.00 | 309.55 | 42 |
| 2023-12-22 | 319.00 | 319.00 | 319.00 | 319.00 | 306.67 | 30 |
| 2023-12-21 | 313.00 | 313.00 | 313.00 | 313.00 | 300.90 | 10 |
| 2023-12-20 | 310.00 | 310.00 | 310.00 | 310.00 | 298.02 | 0 |
| 2023-12-19 | 310.00 | 310.00 | 310.00 | 310.00 | 298.02 | 0 |
| 2023-12-18 | 310.00 | 310.00 | 310.00 | 310.00 | 298.02 | 10 |
| 2023-12-15 | 317.50 | 317.50 | 317.50 | 317.50 | 305.23 | 10 |
| 2023-12-14 | 310.45 | 311.44 | 310.45 | 311.44 | 299.40 | 51 |
| 2023-12-13 | 276.36 | 276.36 | 276.36 | 276.36 | 265.68 | 10 |
| 2023-12-12 | 268.32 | 268.32 | 268.32 | 268.32 | 257.95 | 0 |
| 2023-12-11 | 268.32 | 268.32 | 268.32 | 268.32 | 257.95 | 0 |
| 2023-12-08 | 268.32 | 268.32 | 268.32 | 268.32 | 257.95 | 0 |
| 2023-12-07 | 268.32 | 268.32 | 268.32 | 268.32 | 257.95 | 10 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 1.5290 USD |
| 2026-05-13 | 1.4780 USD |
| 2026-02-19 | 1.5320 USD |
| 2025-11-12 | 1.5717 USD |
| 2025-08-13 | 1.4552 USD |
| 2025-05-14 | 1.5152 USD |
| 2025-02-13 | 1.5378 USD |
| 2024-11-13 | 1.6100 USD |
| 2024-08-15 | 1.4560 USD |
| 2024-05-15 | 1.3564 USD |
| 2024-02-15 | 1.2813 USD |
| 2023-11-16 | 1.2713 USD |
| 2023-08-10 | 1.7616 USD |
| 2023-05-11 | 1.8211 USD |
| 2023-02-16 | 1.8707 USD |
| 2022-11-17 | 1.8885 USD |
| 2022-08-11 | 1.8152 USD |
| 2022-05-12 | 1.6524 USD |
| 2022-02-17 | 1.7701 USD |
| 2021-11-18 | 1.9905 USD |
| 2021-08-12 | 1.8181 USD |
| 2021-05-13 | 1.2908 USD |
| 2021-02-18 | 1.4332 USD |
| 2020-11-12 | 1.3325 USD |
| 2020-08-13 | 1.3613 USD |
| 2020-05-14 | 1.3582 USD |
| 2020-02-13 | 1.1245 USD |
| 2019-11-13 | 1.0546 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.