$26.59 0.00 (%) Western Alliance Bancorp - NYSE

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WAL historical data

Date Open High Low Close Volume
1/27/201526.2826.9026.2826.59573,613
1/26/201526.6926.7826.0026.72382,872
1/23/201526.2926.9025.8426.35914,323
1/22/201525.0826.1925.0426.13635,717
1/21/201524.9225.2724.6724.87371,821
1/20/201525.1725.4524.5825.06548,734
1/16/201524.5325.1524.5225.14563,299
1/15/201525.1325.2924.6424.68472,165
1/14/201525.0725.2524.6625.17430,153
1/13/201525.7526.1325.2025.47602,535
1/12/201525.8926.2025.3925.58657,370
1/9/201526.7426.7426.0026.01494,369
1/8/201526.6027.0226.3826.79344,592
1/7/201526.4926.5926.0826.29677,113
1/6/201526.8927.0025.8426.12698,351
1/5/201527.4327.4326.7926.88484,710
1/2/201527.8827.9927.1027.65441,364
12/31/201428.1628.2427.8027.80279,156
12/30/201428.0328.3127.7928.06409,154
12/29/201427.8328.3127.8228.17432,027
12/26/201428.0428.0427.7227.83190,075
12/24/201428.0628.1227.6927.92145,384
12/23/201427.9528.2627.8027.99422,761
12/22/201427.5027.7927.2327.77524,194
12/19/201427.6427.7627.0727.372,282,051
12/18/201427.4027.7127.2227.64702,063
12/17/201426.2726.9926.0226.98980,404
12/16/201426.0226.6725.8926.30609,133
12/15/201426.7326.9726.1326.15648,857
12/12/201426.5627.0426.4326.52438,084
12/11/201427.1927.5426.9226.96440,801
12/10/201427.8127.8826.9026.96552,001
12/9/201426.8427.9726.8427.94551,138
12/8/201427.4427.8727.1527.24469,223
12/5/201426.7827.9526.7827.49672,502
12/4/201426.5726.7426.4026.67294,111
12/3/201425.9726.6825.9726.64395,040
12/2/201425.6126.2625.5226.03359,951
12/1/201426.1926.2525.5125.60387,726
11/28/201427.0327.2526.4226.43329,226
11/26/201426.5126.9926.4426.94445,752
11/25/201426.4726.5826.1626.56303,614
11/24/201425.7826.3425.6926.27325,038
11/21/201426.2126.3025.6225.66441,250
11/20/201425.4625.9025.3825.82430,019
11/19/201425.9725.9725.3025.66382,730
11/18/201426.1426.4625.9225.92349,264
11/17/201426.1726.2826.0026.15332,008
11/14/201426.5626.5626.0026.23417,635
11/13/201427.0227.0226.4826.52240,326
11/12/201426.5127.0826.3926.95348,881
11/11/201426.8626.8626.6026.73225,225
11/10/201426.5927.0026.5226.78323,201
11/7/201426.6326.6926.3426.52329,603
11/6/201426.5226.7426.3226.71320,304
11/5/201426.5926.8726.2926.51354,535
11/4/201426.3626.4525.9526.30505,013
11/3/201426.6526.9426.2526.42671,783
10/31/201426.5926.7326.2826.62744,306
10/30/201425.9026.2425.5726.09621,367
10/29/201425.5026.1525.2926.11762,091
10/28/201425.1025.4625.0225.44562,831
10/27/201424.7624.9724.3124.94470,698
10/24/201424.6924.8124.5124.70283,142
10/23/201424.6324.9924.4624.63369,431
10/22/201424.6424.6524.2724.31379,451
10/21/201424.5625.0024.3424.54737,250
10/20/201423.8224.3823.6424.35975,597
10/17/201423.0623.9223.0023.30784,249
10/16/201421.5322.7421.5322.64672,406
10/15/201422.4122.4421.4321.91731,730
10/14/201422.6023.0222.5422.74246,106
10/13/201422.4322.9422.3722.48261,011
10/10/201422.6022.9322.3722.37433,238
10/9/201423.3723.3722.6422.71318,664
10/8/201423.0123.4922.8723.46388,336
10/7/201423.5923.7123.0923.12355,028
10/6/201424.1524.2523.7823.78245,312
10/3/201423.8924.2323.8424.14301,547
10/2/201423.3423.7423.1923.58310,295
10/1/201423.8723.9923.2423.39842,857
9/30/201424.0324.1323.8323.90509,743
9/29/201423.8124.0523.7924.04322,139
9/26/201423.8624.1223.7824.05361,996
9/25/201424.0724.1523.6823.85510,919
9/24/201424.2424.3023.9124.16256,898
9/23/201424.2324.4324.1024.16576,548
9/22/201424.5524.6824.2024.26335,216
9/19/201424.9325.2124.6024.67737,994
9/18/201424.1724.9324.1724.92459,096
9/17/201423.8124.4023.6924.03308,518
9/16/201423.7723.9723.5723.79283,635
9/15/201424.0724.0823.7323.77403,148
9/12/201424.2024.3723.9324.16354,551
9/11/201423.7424.1923.6424.15380,259
9/10/201423.8324.1823.7123.93354,542
9/9/201424.0024.0423.6723.76312,571
9/8/201423.6324.0123.5124.00289,112
9/5/201423.5823.7723.0923.61336,138
9/4/201423.8124.0423.5423.66343,332
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center