$25.66 -0.16 (%) Western Alliance Bancorp - NYSE

Nov. 21, 2014 | 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
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
9/3/201424.1524.1823.6323.70421,740
9/2/201423.6924.1323.6324.09608,426
8/29/201423.4023.6323.2423.61197,428
8/28/201423.6123.6823.3323.39215,342
8/27/201424.0124.0123.6123.73135,003
8/26/201423.6824.0023.6323.94312,588
8/25/201423.8823.9523.5223.67266,973
8/22/201423.3823.9523.2323.69334,346
8/21/201423.1823.5422.8523.43126,632
8/20/201423.1123.3523.0023.16178,953
8/19/201423.2523.3023.1223.26268,904
8/18/201423.0423.3723.0123.25181,131
8/15/201423.0723.2522.6222.80441,671
8/14/201422.8923.2522.8122.86224,298
8/13/201422.6823.0922.6522.94234,656
8/12/201422.5922.8622.4522.62378,467
8/11/201422.8723.1522.7022.76156,016
8/8/201422.3722.8522.3522.75445,021
8/7/201422.6722.8322.2022.33326,258
8/6/201422.2722.7922.2422.63243,389
8/5/201422.2322.5722.1222.34456,599
8/4/201422.6722.8622.2722.46285,316
8/1/201422.8223.0822.4422.58289,853
7/31/201422.9723.5322.7622.90356,016
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center