The closing price for Western Alliance Bancorporation (WAL) in 2021 was $96.88, on December 31, 2021. It was up 79.5% for the year. The latest price is $75.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $96.67 | $97.68 | $96.46 | $96.88 | 343,581 |
December 30 2021 | $97.92 | $98.90 | $96.93 | $97.00 | 360,464 |
December 29 2021 | $96.83 | $98.02 | $96.29 | $97.23 | 312,399 |
December 28 2021 | $96.33 | $97.83 | $96.15 | $96.84 | 291,323 |
December 27 2021 | $95.61 | $96.91 | $94.78 | $96.79 | 289,523 |
December 23 2021 | $95.24 | $96.20 | $94.90 | $95.13 | 558,479 |
December 22 2021 | $92.51 | $94.44 | $92.37 | $94.20 | 345,880 |
December 21 2021 | $90.32 | $93.18 | $89.76 | $92.89 | 876,396 |
December 20 2021 | $89.63 | $89.90 | $87.13 | $88.90 | 914,259 |
December 17 2021 | $93.62 | $93.94 | $89.89 | $91.23 | 1,572,003 |
December 16 2021 | $97.09 | $97.09 | $93.89 | $94.30 | 924,042 |
December 15 2021 | $95.15 | $96.16 | $93.41 | $95.64 | 739,419 |
December 14 2021 | $94.71 | $97.60 | $94.53 | $94.73 | 1,021,942 |
December 13 2021 | $96.19 | $96.19 | $93.16 | $94.33 | 964,770 |
December 10 2021 | $97.20 | $97.76 | $94.59 | $96.37 | 908,034 |
December 09 2021 | $97.80 | $98.10 | $96.40 | $96.80 | 810,554 |
December 08 2021 | $99.16 | $100.13 | $97.47 | $98.56 | 804,063 |
December 07 2021 | $98.60 | $100.26 | $98.06 | $99.04 | 1,325,468 |
December 06 2021 | $96.79 | $99.68 | $95.73 | $97.58 | 933,193 |
December 03 2021 | $100.56 | $100.87 | $94.43 | $94.99 | 1,396,101 |
December 02 2021 | $98.85 | $100.63 | $97.71 | $100.35 | 913,755 |
December 01 2021 | $101.25 | $103.31 | $97.49 | $97.75 | 894,751 |
November 30 2021 | $99.57 | $100.19 | $97.94 | $98.80 | 1,003,182 |
November 29 2021 | $102.66 | $103.09 | $99.97 | $100.92 | 480,432 |
November 26 2021 | $101.28 | $101.99 | $99.20 | $100.93 | 670,434 |
Daily pricing data for Western Alliance Bancorporation dates back to 6/30/2005, and may be incomplete.