Western Alliance Bancorporation Common Stock (DE)のデータ

Western Alliance Bancorporation Common Stock (DE)の基本情報

名前 Western Alliance Bancorporation Common Stock (DE)
ティッカー WAL
国 United States
上場年 2005.0
セクター Finance

Western Alliance Bancorporation Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 80.99 78.74 79.38 80.53 698500.0 80.53
2021-02-12 79.89 76.92 77.25 78.2 763300.0 78.2
2021-02-11 77.92 76.2 76.88 77.23 851400.0 77.23
2021-02-10 78.38 75.37 76.84 76.88 794200.0 76.88
2021-02-09 76.78 75.06 75.31 76.44 612100.0 76.44
2021-02-08 75.9 73.89 74.12 75.89 519300.0 75.89
2021-02-05 74.91 72.8 73.97 73.87 495400.0 73.87
2021-02-04 75.08 72.52 72.67 73.4 617900.0 73.4
2021-02-03 72.95 70.69 72.08 72.29 392500.0 72.29
2021-02-02 73.09 70.93 71.2 72.37 590900.0 72.37
2021-02-01 70.45 67.91 68.73 70.38 492100.0 70.38
2021-01-29 70.83 67.59 69.36 68.18 567200.0 68.18
2021-01-28 70.65 68.94 70.15 69.19 621400.0 69.19
2021-01-27 69.29 67.33 67.86 68.74 843400.0 68.74
2021-01-26 71.58 69.33 71.39 69.54 747400.0 69.54
2021-01-25 71.01 68.24 70.48 70.93 1067300.0 70.93
2021-01-22 73.59 69.5 70.87 71.19 1284500.0 71.19
2021-01-21 71.19 68.38 71.19 69.38 1009400.0 69.38
2021-01-20 71.6 69.84 70.59 71.31 638000.0 71.31
2021-01-19 71.34 69.81 70.98 70.66 584300.0 70.66
2021-01-15 72.25 70.22 70.76 70.32 660500.0 70.32
2021-01-14 72.48 69.75 70.51 72.43 580800.0 72.43
2021-01-13 70.02 68.23 69.47 69.78 473200.0 69.78
2021-01-12 72.28 69.0 69.1 70.0 986600.0 70.0
2021-01-11 68.77 65.26 65.76 68.67 544500.0 68.67
2021-01-08 68.44 65.67 68.44 66.48 745600.0 66.48
2021-01-07 68.39 66.32 66.63 67.42 1282000.0 67.42
2021-01-06 66.38 60.88 60.93 65.93 1565700.0 65.93
2021-01-05 60.51 58.82 59.21 59.79 569400.0 59.79
2021-01-04 60.7 57.98 60.7 59.04 851500.0 59.04
2020-12-31 60.43 59.5 60.39 59.95 392200.0 59.95
2020-12-30 60.7 59.68 59.94 60.03 471200.0 60.03
2020-12-29 60.33 59.12 60.31 59.54 539200.0 59.54
2020-12-28 60.94 59.46 60.49 60.4 468000.0 60.4
2020-12-24 60.57 59.2 60.54 59.92 319900.0 59.92
2020-12-23 61.23 59.51 59.57 60.53 571700.0 60.53
2020-12-22 59.49 58.69 59.13 59.0 858900.0 59.0
2020-12-21 59.26 58.01 59.12 59.19 835700.0 59.19
2020-12-18 58.98 58.0 58.82 58.54 1513500.0 58.54
2020-12-17 59.67 58.46 59.52 59.03 861100.0 59.03
2020-12-16 59.88 58.79 59.79 59.65 755600.0 59.65
2020-12-15 59.98 58.52 59.31 59.65 762200.0 59.65
2020-12-14 59.74 58.26 59.23 58.48 587400.0 58.48
2020-12-11 59.38 57.53 57.53 58.13 921700.0 58.13
2020-12-10 58.41 55.63 55.69 58.36 876900.0 58.36
2020-12-09 57.01 55.82 56.3 56.56 686200.0 56.56
2020-12-08 56.2 54.62 54.79 55.44 534700.0 55.44
2020-12-07 56.86 55.1 55.68 55.86 808000.0 55.86
2020-12-04 55.79 54.27 54.98 55.76 586500.0 55.76
2020-12-03 54.99 53.43 54.22 54.59 718600.0 54.59
2020-12-02 53.97 51.87 52.22 53.72 614400.0 53.72
2020-12-01 53.09 51.29 53.01 52.35 831200.0 52.35
2020-11-30 54.18 51.13 53.77 51.27 1136100.0 51.27
2020-11-27 55.29 53.62 54.75 54.54 233900.0 54.54
2020-11-25 55.57 54.48 55.01 55.18 469300.0 55.18
2020-11-24 56.28 53.32 53.97 56.11 970800.0 56.11
2020-11-23 54.38 52.77 54.38 52.81 1300100.0 52.81
2020-11-20 53.91 52.94 53.29 53.41 987800.0 53.41
2020-11-19 54.03 52.0 52.88 53.96 668900.0 53.96
2020-11-18 54.99 53.27 54.66 53.55 774500.0 53.55
2020-11-17 54.28 52.58 53.41 54.25 1114900.0 54.25
2020-11-16 55.42 53.85 54.22 54.77 1042200.0 54.77
2020-11-13 52.48 50.91 51.16 52.08 509800.0 52.08
2020-11-12 51.25 49.49 50.11 50.74 561800.0 50.74
2020-11-11 52.81 49.9 52.65 51.51 683500.0 51.26
2020-11-10 53.32 51.28 52.19 52.65 1188800.0 52.39
2020-11-09 52.96 45.82 46.73 51.79 1991000.0 51.54
2020-11-06 43.6 41.84 43.3 41.89 348200.0 41.69
2020-11-05 43.23 40.67 40.67 42.84 453300.0 42.63
2020-11-04 42.28 39.72 42.1 40.42 1524400.0 40.22
2020-11-03 43.71 42.73 43.01 43.46 802400.0 43.25
2020-11-02 42.91 41.02 41.78 42.68 833900.0 42.47
2020-10-30 41.52 40.0 40.08 41.2 796800.0 41.0
2020-10-29 40.59 38.07 38.63 40.41 430900.0 40.21
2020-10-28 39.74 38.27 38.52 38.67 513900.0 38.48
2020-10-27 41.32 39.32 41.32 39.35 869100.0 39.16
2020-10-26 41.87 40.94 41.6 41.6 1092500.0 41.4
2020-10-23 42.78 40.36 40.75 42.15 1592100.0 41.95
2020-10-22 40.57 38.69 38.74 40.45 1216500.0 40.25
2020-10-21 39.06 38.07 38.36 38.78 686000.0 38.59
2020-10-20 38.99 37.58 37.59 38.27 513300.0 38.08
2020-10-19 38.33 36.94 37.88 37.02 378600.0 36.84
2020-10-16 38.24 36.7 37.58 37.51 611700.0 37.33
2020-10-15 37.49 36.54 36.58 37.42 475500.0 37.24
2020-10-14 37.93 36.9 37.34 37.06 1258500.0 36.88
2020-10-13 37.72 37.13 37.33 37.35 1111100.0 37.17
2020-10-12 37.88 37.3 37.48 37.67 520500.0 37.49
2020-10-09 38.16 36.99 37.64 37.55 1189800.0 37.37
2020-10-08 37.62 36.81 37.01 37.25 641900.0 37.07
2020-10-07 36.86 35.36 35.36 36.71 1332200.0 36.53
2020-10-06 36.24 34.84 34.89 34.89 916600.0 34.72
2020-10-05 34.58 33.37 33.58 34.47 692100.0 34.3
2020-10-02 33.18 31.19 31.29 33.05 651200.0 32.89
2020-10-01 31.99 31.23 31.77 31.92 844200.0 31.77
2020-09-30 32.53 31.43 32.07 31.62 1068100.0 31.47
2020-09-29 32.4 31.35 32.4 31.78 633600.0 31.63
2020-09-28 32.78 31.9 32.14 32.55 329100.0 32.39
2020-09-25 31.51 30.34 30.34 31.36 428800.0 31.21
2020-09-24 31.72 30.61 31.2 30.82 466400.0 30.67
2020-09-23 32.73 31.01 31.75 31.06 488100.0 30.91
2020-09-22 32.94 31.31 32.38 31.57 765200.0 31.42
2020-09-21 33.62 31.94 33.08 32.34 744800.0 32.18
2020-09-18 34.53 33.67 34.53 33.87 1188100.0 33.71
2020-09-17 34.63 33.58 33.82 34.43 459800.0 34.26
2020-09-16 35.01 33.42 33.92 34.49 594800.0 34.32
2020-09-15 35.02 33.88 35.02 34.04 373400.0 33.87
2020-09-14 35.41 34.39 34.48 34.95 324500.0 34.78
2020-09-11 34.41 33.78 34.3 34.38 549800.0 34.21
2020-09-10 35.34 34.03 34.95 34.06 471000.0 33.89
2020-09-09 35.46 34.29 35.38 34.63 454600.0 34.46
2020-09-08 36.94 35.11 36.7 35.15 503700.0 34.98
2020-09-04 37.75 36.51 37.27 37.31 539100.0 37.13
2020-09-03 37.98 36.13 36.67 36.23 575200.0 36.05
2020-09-02 36.36 35.52 35.9 36.27 457400.0 36.09
2020-09-01 36.15 34.84 35.32 35.74 640200.0 35.57
2020-08-31 36.15 35.29 36.14 35.3 355900.0 35.13
2020-08-28 37.38 36.19 37.1 36.32 425800.0 36.14
2020-08-27 37.22 35.51 35.51 36.82 532700.0 36.64
2020-08-26 36.97 35.68 36.97 35.7 498100.0 35.53
2020-08-25 37.99 36.42 37.53 36.99 475800.0 36.81
2020-08-24 37.31 35.31 35.73 37.21 485300.0 37.03
2020-08-21 35.86 35.03 35.24 35.37 1013800.0 35.2
2020-08-20 36.09 35.29 35.77 35.36 329000.0 35.19
2020-08-19 37.22 36.09 36.46 36.42 415000.0 36.24
2020-08-18 38.17 36.35 38.0 36.41 503500.0 36.23
2020-08-17 38.45 37.6 38.18 37.9 498700.0 37.72
2020-08-14 39.05 37.63 37.83 38.49 260900.0 38.3
2020-08-13 38.79 37.99 38.42 38.17 431700.0 37.98
2020-08-12 40.82 38.54 40.82 39.22 399600.0 38.78
2020-08-11 41.05 39.59 39.97 39.75 687300.0 39.3
2020-08-10 39.27 37.61 37.7 38.86 903500.0 38.42
2020-08-07 37.42 34.91 35.41 37.35 568100.0 36.93
2020-08-06 36.6 35.55 36.07 35.79 351900.0 35.39
2020-08-05 36.34 35.35 35.6 36.3 563100.0 35.89
2020-08-04 35.82 34.96 35.69 35.32 577200.0 34.92
2020-08-03 36.5 35.68 36.0 35.72 552000.0 35.32
2020-07-31 36.26 35.35 36.24 35.95 478500.0 35.55
2020-07-30 36.6 35.22 35.89 36.41 411800.0 36.0
2020-07-29 37.1 35.66 35.94 37.01 459300.0 36.6
2020-07-28 36.89 36.06 36.07 36.1 359600.0 35.7
2020-07-27 37.76 36.39 37.59 36.52 622100.0 36.11
2020-07-24 38.74 37.81 38.45 38.08 497700.0 37.65
2020-07-23 38.85 37.05 37.08 38.36 512100.0 37.93
2020-07-22 37.72 36.72 37.09 37.1 550700.0 36.68
2020-07-21 37.93 36.38 36.38 37.72 521400.0 37.3
2020-07-20 36.45 35.6 36.32 35.94 676700.0 35.54
2020-07-17 38.74 36.24 37.0 36.26 1289100.0 35.85
2020-07-16 37.85 36.11 36.5 36.58 813700.0 36.17
2020-07-15 37.21 34.99 35.43 37.03 1133800.0 36.62
2020-07-14 35.08 33.65 34.78 34.23 530800.0 33.85
2020-07-13 36.03 34.25 35.6 35.15 1054700.0 34.76
2020-07-10 35.04 33.41 33.41 34.9 997800.0 34.51
2020-07-09 34.99 33.39 34.8 33.51 999900.0 33.13
2020-07-08 35.72 34.16 35.02 35.15 833100.0 34.76
2020-07-07 35.74 34.76 35.43 34.84 604500.0 34.45
2020-07-06 37.15 35.31 36.61 36.11 897600.0 35.71
2020-07-02 37.27 35.21 36.66 35.33 488600.0 34.93
2020-07-01 38.22 35.65 38.14 35.73 778600.0 35.33
2020-06-30 38.16 36.51 36.54 37.87 588300.0 37.45
2020-06-29 37.52 35.98 36.55 36.62 757800.0 36.21
2020-06-26 37.11 35.37 37.11 35.96 1294200.0 35.56
2020-06-25 38.21 35.65 36.01 38.13 849600.0 37.7
2020-06-24 38.06 36.22 37.96 36.28 730700.0 35.87
2020-06-23 40.17 38.57 39.75 38.64 560800.0 38.21
2020-06-22 39.4 38.05 38.44 38.96 635800.0 38.52
2020-06-19 40.54 38.12 40.54 38.78 1059200.0 38.35
2020-06-18 40.36 38.52 38.64 39.42 481300.0 38.98
2020-06-17 41.22 39.18 40.8 39.35 517700.0 38.91
2020-06-16 41.93 39.89 41.46 41.26 617900.0 40.8
2020-06-15 39.25 36.48 36.65 38.81 1095600.0 38.38
2020-06-12 39.53 36.86 39.26 38.82 966000.0 38.39
2020-06-11 39.13 36.78 38.01 36.83 896900.0 36.42
2020-06-10 43.84 41.33 43.8 41.45 1180400.0 40.99
2020-06-09 45.73 43.52 44.43 44.5 1091300.0 44.0
2020-06-08 47.49 45.37 46.74 46.65 968600.0 46.13
2020-06-05 47.21 44.68 47.21 45.05 1094000.0 44.55
2020-06-04 42.95 39.79 40.3 42.92 1563300.0 42.44
2020-06-03 40.76 39.07 39.36 40.42 1170500.0 39.97
2020-06-02 38.97 37.52 38.18 37.77 962900.0 37.35
2020-06-01 39.07 37.95 38.47 38.18 456400.0 37.75
2020-05-29 38.97 37.48 38.29 38.15 979300.0 37.72
2020-05-28 41.45 39.02 41.27 39.14 1340800.0 38.7
2020-05-27 40.79 37.13 39.2 40.66 1775400.0 40.2
2020-05-26 36.84 34.62 34.62 36.5 1263200.0 36.09
2020-05-22 33.88 32.37 33.5 32.71 571900.0 32.34
2020-05-21 33.44 32.53 32.65 33.2 849500.0 32.83
2020-05-20 33.51 32.01 32.12 33.01 766100.0 32.64
2020-05-19 33.42 31.2 33.05 31.21 843600.0 30.86
2020-05-18 33.72 31.16 31.2 33.52 1396800.0 33.14
2020-05-15 29.67 28.28 28.67 29.27 693100.0 28.94
2020-05-14 29.45 26.75 27.62 29.21 1044400.0 28.88
2020-05-13 30.16 27.81 30.05 28.64 1243600.0 28.07
2020-05-12 33.2 30.15 32.88 30.22 842800.0 29.62
2020-05-11 33.87 32.23 33.87 32.81 757800.0 32.16
2020-05-08 34.73 33.61 33.66 34.39 639000.0 33.71
2020-05-07 33.85 32.39 32.48 32.75 623800.0 32.1
2020-05-06 33.13 31.75 32.96 32.12 660200.0 31.48
2020-05-05 34.99 32.38 34.3 32.5 651900.0 31.86
2020-05-04 33.96 32.56 33.17 33.51 850200.0 32.85
2020-05-01 35.37 33.45 35.01 33.62 760500.0 32.95
2020-04-30 36.08 34.5 35.88 35.88 662200.0 35.17
2020-04-29 37.89 36.22 36.71 37.1 886600.0 36.36
2020-04-28 36.07 34.4 35.29 35.18 1071400.0 34.48
2020-04-27 34.15 30.62 30.84 33.85 1689500.0 33.18
2020-04-24 31.08 29.63 30.7 30.3 1486500.0 29.7
2020-04-23 30.86 29.52 29.77 30.26 1017100.0 29.66
2020-04-22 31.71 28.95 30.92 29.1 1192600.0 28.52
2020-04-21 31.99 30.5 30.5 30.89 1060600.0 30.28
2020-04-20 32.95 29.77 30.28 31.97 1538600.0 31.34
2020-04-17 31.88 29.33 29.77 30.99 2184200.0 30.38
2020-04-16 29.99 27.65 29.52 27.88 1490300.0 27.33
2020-04-15 30.51 29.27 29.54 29.66 1117000.0 29.07
2020-04-14 33.68 31.42 33.09 31.53 1399400.0 30.9
2020-04-13 34.94 31.84 34.94 32.36 982600.0 31.72
2020-04-09 35.83 33.88 34.31 35.08 1254100.0 34.38
2020-04-08 33.2 31.96 32.49 32.86 1097100.0 32.21
2020-04-07 33.29 30.43 32.08 32.03 2301500.0 31.39
2020-04-06 30.82 28.92 30.56 29.96 1511600.0 29.37
2020-04-03 29.9 28.33 29.23 28.86 1055700.0 28.29
2020-04-02 30.13 28.54 28.87 29.7 988000.0 29.11
2020-04-01 29.45 28.39 28.99 29.05 857800.0 28.47
2020-03-31 31.62 29.79 30.29 30.61 1492200.0 30.0
2020-03-30 31.13 28.67 30.33 30.58 1389700.0 29.97
2020-03-27 31.94 30.43 30.75 30.71 1517600.0 30.1
2020-03-26 32.77 28.78 29.2 32.53 2057400.0 31.88
2020-03-25 29.99 27.39 29.35 28.93 1538300.0 28.36
2020-03-24 28.9 26.9 27.67 28.48 1292500.0 27.92
2020-03-23 26.39 24.0 25.65 25.79 1676100.0 25.28
2020-03-20 28.62 25.44 27.89 26.33 2177800.0 25.81
2020-03-19 28.86 20.9 21.98 27.4 2469200.0 26.86
2020-03-18 26.51 21.24 24.11 22.16 2038800.0 21.72
2020-03-17 26.21 23.51 25.33 25.77 2315500.0 25.26
2020-03-16 28.0 24.68 27.01 24.77 2427300.0 24.28
2020-03-13 32.23 29.42 32.23 31.87 1751200.0 31.24
2020-03-12 31.43 27.18 29.58 29.3 2954100.0 28.72
2020-03-11 33.91 31.96 33.7 32.36 2047600.0 31.72
2020-03-10 36.85 33.46 35.5 35.04 2560100.0 34.35
2020-03-09 35.71 31.08 35.56 32.75 1959800.0 32.1
2020-03-06 41.87 39.2 40.67 39.61 1294500.0 38.82
2020-03-05 44.0 42.23 42.97 42.73 1132200.0 41.88
2020-03-04 45.45 43.6 45.42 44.49 1106300.0 43.61
2020-03-03 47.73 44.39 47.22 44.79 1143500.0 43.9
2020-03-02 47.57 45.61 46.21 47.49 1011200.0 46.55
2020-02-28 47.31 44.88 46.22 46.04 1690800.0 45.13
2020-02-27 50.39 47.87 49.06 47.87 1230300.0 46.92
2020-02-26 51.93 50.11 51.53 50.17 593800.0 49.18
2020-02-25 53.6 50.77 53.6 50.98 759900.0 49.97
2020-02-24 54.25 52.96 53.8 53.34 908200.0 52.28
2020-02-21 58.3 55.86 57.64 55.92 789400.0 54.81
2020-02-20 58.29 57.32 57.32 58.15 291600.0 57.0
2020-02-19 57.88 57.33 57.53 57.5 379200.0 56.36
2020-02-18 58.25 56.84 57.9 57.12 315300.0 55.99