Italia markets open in 5 hours 7 minutes

Western Alliance Bancorporation (WAL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
62,17-0,26 (-0,42%)
Alla chiusura: 04:00PM EDT
61,64 -0,53 (-0,85%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202462,6763,4262,0862,1762,17581.400
06 mag 202462,0163,6561,7462,4362,431.176.800
03 mag 202461,8162,8160,9261,2961,291.066.700
02 mag 202459,7559,9958,7859,9659,96766.000
01 mag 202457,5460,6356,7758,7758,771.127.500
30 apr 202457,7258,6756,8056,8356,83847.000
29 apr 202458,9259,1958,0558,1058,10749.300
26 apr 202458,5759,5058,3258,6858,68685.800
25 apr 202458,5259,0157,7058,6358,63623.900
24 apr 202459,0160,4358,6159,3759,37618.000
23 apr 202458,7360,5758,1859,8259,821.042.800
22 apr 202457,2159,2157,2158,6758,671.464.600
19 apr 202454,1958,9853,7557,4457,443.953.300
18 apr 202455,5056,4955,1555,7455,741.040.800
17 apr 202456,3756,9754,8855,4955,49746.400
16 apr 202455,5755,7754,5055,2855,28742.600
15 apr 202457,1258,0155,2556,1656,161.104.600
12 apr 202456,5657,5156,1956,6756,67884.900
11 apr 202457,3458,1256,8157,4557,45875.800
10 apr 202459,3859,4757,0157,3257,321.311.800
09 apr 202461,4061,7860,1560,8760,871.029.700
08 apr 202459,6061,5159,5761,3161,31920.300
05 apr 202459,5460,4759,4259,7459,74711.200
04 apr 202462,2862,5759,8960,1960,19948.300
03 apr 202460,8961,6260,4360,8060,80585.700
02 apr 202461,7161,7160,7361,2061,20987.600
01 apr 202464,1264,2062,0962,4662,46989.100
28 mar 202464,1064,6563,5264,1964,191.016.100
27 mar 202461,8664,2361,8364,2264,22778.000
26 mar 202462,4562,4561,2661,4961,492.098.100
25 mar 202462,0363,2061,7061,8061,80759.400
22 mar 202463,6463,8861,7862,0962,09742.700
21 mar 202462,5064,2162,2863,5263,522.042.300
20 mar 202457,9762,2557,6461,6561,651.438.100
19 mar 202457,0158,7257,0158,3358,33754.500
18 mar 202457,8658,3256,8457,8357,83849.000
15 mar 202457,0758,0156,7857,9857,982.504.200
14 mar 202458,2158,4056,6357,0557,051.224.100
13 mar 202459,0760,2158,5058,8958,89727.100
12 mar 202459,2559,5757,7058,6858,68986.800
11 mar 202459,2860,0158,6159,0159,011.232.000
08 mar 202461,8262,8760,2060,3160,311.035.600
07 mar 202462,0063,4959,4460,0060,001.664.200
06 mar 202459,4761,7056,7960,2860,282.882.000
05 mar 202454,6460,1154,6359,2659,262.056.900
04 mar 202456,9557,5154,5555,2655,261.988.200
01 mar 202457,0457,4555,3056,4056,402.433.600
29 feb 202458,7559,7757,3457,7357,732.032.500
28 feb 202458,2358,8157,1057,2057,20964.400
27 feb 202458,8460,0058,2858,7758,77941.700
26 feb 202458,5059,3957,2257,8057,80977.300
23 feb 202458,8659,0257,9258,7358,731.033.200
22 feb 202459,0060,4458,5058,9458,941.013.800
21 feb 202459,3459,8858,0758,4158,411.466.800
20 feb 202460,2060,9559,8160,1260,12826.900
16 feb 202461,3762,3060,7960,8560,851.214.000
15 feb 202460,5063,6160,4262,4862,481.512.500
15 feb 20240.37 Dividendo
14 feb 202460,2961,0958,7660,1659,791.226.800
13 feb 202459,9860,9658,1559,1558,792.949.700
12 feb 202461,5764,1861,5562,7762,381.353.800
09 feb 202458,9761,6358,2761,5761,191.594.000
08 feb 202457,4359,5057,2258,9358,571.179.000
07 feb 202458,3758,6755,0357,8157,452.282.700
06 feb 202458,8559,8056,7757,9457,582.682.900
05 feb 202459,7459,8158,3559,0458,681.381.100
02 feb 202457,3460,7057,0560,2159,842.307.900
01 feb 202464,6265,0555,4059,1258,767.026.800
31 gen 202463,4967,2062,8163,9663,572.805.200
30 gen 202469,2870,0468,1968,3567,931.400.100
29 gen 202467,9070,2367,4870,1169,681.678.600
26 gen 202465,7068,5565,1567,3466,932.939.400
25 gen 202467,2867,3064,4165,7165,312.399.000
24 gen 202466,6367,3965,1966,3965,981.386.700
23 gen 202466,1666,6064,8965,6265,22856.400
22 gen 202465,5966,6664,7266,0865,671.269.100
19 gen 202462,0365,0161,5365,0064,601.165.500
18 gen 202462,9563,3161,3062,3061,92945.700
17 gen 202460,9362,4060,5462,2461,861.603.000
16 gen 202460,9763,0260,6562,3561,971.405.600
12 gen 202463,8264,5161,5362,1961,811.230.000
11 gen 202463,4964,1361,6963,8963,501.072.300
10 gen 202464,1064,6063,0364,5364,13864.600
09 gen 202463,2064,2362,8263,9463,55742.100
08 gen 202463,1364,8062,0464,6664,261.294.400
05 gen 202462,3064,3661,7663,2962,901.052.400
04 gen 202461,9563,3061,7862,3661,98951.400
03 gen 202464,5564,5861,6762,2861,901.610.400
02 gen 202465,1066,4564,3164,6864,281.245.600
29 dic 202367,2367,3265,7265,7965,39973.500
28 dic 202366,8667,5566,3867,2066,79855.100
27 dic 202367,4067,6066,4267,0966,68835.100
26 dic 202365,7067,6065,3867,0966,681.410.500
22 dic 202365,6166,2565,1565,5865,18765.900
21 dic 202364,6465,2763,6664,9664,56795.700
20 dic 202365,0166,0363,3763,4163,021.202.000
19 dic 202363,8066,5263,4465,7565,351.337.600
18 dic 202364,7364,7362,8663,5863,191.212.900
15 dic 202365,8866,1563,1163,7363,343.605.500
14 dic 202363,0067,0462,6766,3065,894.002.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...