Western Alliance Bancorp $22.95

down -0.30


31/7/2014 03:49 PM  |  NYSE : WAL  
Industries : Banking / Regional - Pacific Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WAL historical data

Date Open High Low Close Volume
7/30/201423.3623.6223.1223.25384,876
7/29/201423.1523.5123.0523.16237,410
7/28/201423.6423.6423.0823.15224,067
7/25/201423.3623.7023.3623.62318,283
7/24/201423.4323.8223.3323.59304,728
7/23/201423.5223.6723.2923.33312,324
7/22/201423.9123.9523.3523.54264,317
7/21/201423.8823.9323.5223.78426,098
7/18/201422.5624.6822.0123.96998,383
7/17/201424.0524.3023.3823.51753,990
7/16/201424.5524.5524.1524.21411,961
7/15/201424.0824.5423.9124.46421,182
7/14/201424.2924.4024.0224.04321,599
7/11/201424.1224.1823.6224.07369,148
7/10/201423.6224.2923.5324.14280,187
7/9/201424.3624.6224.0924.20632,041
7/8/201424.4624.5324.1324.22451,320
7/7/201424.7424.9324.4924.54226,638
7/3/201424.3124.9024.3124.90264,340
7/2/201424.3324.5924.1024.11129,463
7/1/201423.9324.7423.9324.33415,541
6/30/201423.9023.9523.6623.80343,556
6/27/201423.8324.2323.8223.95938,504
6/26/201424.0824.1123.7124.04127,174
6/25/201423.7124.2423.3124.17211,710
6/24/201424.1524.5423.8223.84323,527
6/23/201424.4924.5624.1824.25160,186
6/20/201424.3624.5224.1124.42626,909
6/19/201424.5624.5624.0524.21189,757
6/18/201424.4324.5924.1024.54376,865
6/17/201423.8724.5723.8724.43357,789
6/16/201424.2124.2923.7623.94204,914
6/13/201424.0824.4923.9824.27387,442
6/12/201424.0624.3123.8923.94284,872
6/11/201424.6024.8724.1724.23201,720
6/10/201424.7224.8524.4624.80229,467
6/9/201424.3624.8924.2624.87341,952
6/6/201424.3024.4724.2524.32213,105
6/5/201423.5224.3023.0724.18586,033
6/4/201423.3923.8123.3823.58310,174
6/3/201423.0223.5823.0223.52349,511
6/2/201422.9823.2622.4323.20302,280
5/30/201423.0223.1822.8422.88249,789
5/29/201423.2623.2622.9022.96196,656
5/28/201423.3523.3822.8523.18252,151
5/27/201422.8023.5322.7823.43548,041
5/23/201422.4722.7522.4622.72359,918
5/22/201422.1222.5522.1022.50342,244
5/21/201422.1422.3021.6522.15622,932
5/20/201422.3522.3521.6921.93377,063
5/19/201421.6622.4721.5722.44264,706
5/16/201421.5821.7621.2921.76316,716
5/15/201421.6521.8620.7621.62854,966
5/14/201422.7222.7221.7521.78469,122
5/13/201423.1123.2222.7322.74318,597
5/12/201422.8723.2522.7123.15306,500
5/9/201422.3622.7822.2722.71249,643
5/8/201422.8123.0022.4022.46337,734
5/7/201422.5122.7822.0722.74480,212
5/6/201422.9423.1322.3422.50274,878
5/5/201423.0823.2522.6623.04393,601
5/2/201423.1123.6023.0623.28524,544
5/1/201423.0223.2722.5123.04682,847
4/30/201422.6023.1022.3223.07439,553
4/29/201423.1623.3922.6622.68271,937
4/28/201423.2623.6122.5422.98502,112
4/25/201423.3023.3922.7122.88392,010
4/24/201424.2324.2323.3523.39325,866
4/23/201423.7224.0523.5724.01421,430
4/22/201423.2224.1323.0123.65687,353
4/21/201423.4123.6322.8823.19685,415
4/17/201423.0923.7122.9823.50426,962
4/16/201423.1023.2322.7723.09222,325
4/15/201423.0023.2522.5623.00343,126
4/14/201423.0323.2322.5222.92384,527
4/11/201422.6423.2522.2922.69420,772
4/10/201423.9023.9222.7322.93787,879
4/9/201424.2124.3223.9324.00345,298
4/8/201424.5024.8524.1524.18269,306
4/7/201424.6724.8324.0024.49302,337
4/4/201425.7225.7524.5824.82420,890
4/3/201425.2825.7024.9125.64297,262
4/2/201425.2625.4124.9725.22156,001
4/1/201424.6125.3924.2125.27311,761
3/31/201424.3924.6324.3124.60362,269
3/28/201424.2424.6024.0724.16326,356
3/27/201424.5224.6624.1124.17380,923
3/26/201425.2825.3824.5724.57380,879
3/25/201425.3025.4524.8025.09274,882
3/24/201424.7525.2324.6125.17568,887
3/21/201425.0225.7224.5224.57915,217
3/20/201424.0124.9024.0124.88402,089
3/19/201423.7124.2523.5024.05264,567
3/18/201423.3123.8023.2223.72479,581
3/17/201423.6123.8123.2523.34301,122
3/14/201423.1023.6023.1023.46238,399
3/13/201423.6223.6923.0523.26186,612
3/12/201423.3723.6023.0623.48230,971
3/11/201423.6723.6723.2923.49254,626
3/10/201423.5723.7523.3823.69163,319
Trading Center