WESTERN ALLIANCE BANCORP $14.30

down -0.02


18/6/2013 04:18 PM  |  NYSE : WAL  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

WAL historical data

Date Open High Low Close Volume
6/18/2013 14.35 14.46 14.08 14.30 9282
6/17/2013 14.33 14.42 14.20 14.32 2278
6/14/2013 14.47 14.49 14.17 14.21 1622
6/13/2013 14.31 14.53 14.14 14.52 2964
6/12/2013 14.66 14.66 14.22 14.31 2420
6/11/2013 14.64 14.79 14.36 14.56 2147
6/10/2013 14.56 14.81 14.48 14.81 1921
6/7/2013 14.36 14.61 14.26 14.54 1736
6/6/2013 14.15 14.29 13.64 14.24 2779
6/5/2013 14.28 14.32 14.04 14.15 2440
6/4/2013 14.51 14.63 14.14 14.30 3107
6/3/2013 14.72 14.88 14.34 14.51 5142
5/31/2013 14.77 14.95 14.66 14.70 2889
5/30/2013 14.71 14.89 14.66 14.88 1780
5/29/2013 14.65 14.85 14.60 14.69 2004
5/28/2013 14.47 14.90 14.43 14.78 2568
5/24/2013 14.22 14.35 14.14 14.31 1864
5/23/2013 14.35 14.49 14.23 14.34 2830
5/22/2013 14.93 15.09 14.46 14.54 3319
5/21/2013 14.86 14.99 14.83 14.96 2243
5/20/2013 14.85 14.96 14.84 14.87 2894
5/17/2013 14.72 14.98 14.72 14.90 4003
5/16/2013 14.89 14.96 14.56 14.63 4453
5/15/2013 14.93 15.09 14.82 14.89 3861
5/14/2013 14.79 14.97 14.79 14.94 3482
5/13/2013 14.81 14.93 14.71 14.81 2832
5/10/2013 14.72 14.90 14.64 14.81 3119
5/9/2013 14.83 14.88 14.70 14.71 1011
5/8/2013 14.87 14.98 14.77 14.87 1858
5/7/2013 14.76 14.90 14.75 14.90 3764
5/6/2013 14.36 14.80 14.33 14.78 3865
5/3/2013 14.61 14.86 14.25 14.36 7890
5/2/2013 14.20 14.49 14.08 14.42 3391
5/1/2013 14.63 14.67 14.04 14.12 6903
4/30/2013 14.61 14.88 14.56 14.71 3672
4/29/2013 14.74 14.86 14.60 14.68 3480
4/26/2013 14.65 14.75 14.45 14.56 2107
4/25/2013 14.65 14.91 14.56 14.69 3310
4/24/2013 14.69 14.69 14.45 14.59 1906
4/23/2013 14.31 14.67 14.20 14.67 4736
4/22/2013 14.38 14.39 14.03 14.14 4681
4/19/2013 13.65 14.30 13.51 14.28 8577
4/18/2013 13.53 13.68 13.39 13.58 5858
4/17/2013 13.84 13.87 13.32 13.54 5905
4/16/2013 13.75 14.03 13.61 14.01 3551
4/15/2013 14.10 14.13 13.56 13.69 5431
4/12/2013 14.18 14.30 14.04 14.15 3218
4/11/2013 14.07 14.23 14.00 14.19 3575
4/10/2013 13.88 14.16 13.82 14.09 4464
4/9/2013 14.05 14.05 13.79 13.87 2862
4/8/2013 13.84 14.08 13.72 14.06 3637
4/5/2013 13.50 13.82 13.41 13.80 2973
4/4/2013 13.49 13.71 13.43 13.68 2416
4/3/2013 13.70 13.80 13.37 13.46 8119
4/2/2013 13.74 13.83 13.62 13.69 4396
4/1/2013 13.90 13.99 13.47 13.65 5190
3/28/2013 13.72 13.91 13.69 13.84 4246
3/27/2013 13.78 13.78 13.41 13.69 8712
3/26/2013 14.11 14.21 13.98 13.98 5703
3/25/2013 14.13 14.29 13.89 14.00 6315
3/22/2013 14.50 14.51 13.99 14.03 6931
3/21/2013 14.34 14.51 14.32 14.48 4141
3/20/2013 14.33 14.50 14.29 14.44 2610
3/19/2013 14.28 14.43 14.07 14.26 3257
3/18/2013 14.33 14.45 14.18 14.25 4167
3/15/2013 14.14 14.45 14.14 14.31 7631
3/14/2013 13.95 14.13 13.89 14.13 3136
3/13/2013 13.87 13.96 13.75 13.91 2843
3/12/2013 13.86 13.94 13.75 13.89 3002
3/11/2013 13.85 13.99 13.83 13.85 4104
3/8/2013 14.05 14.20 13.82 13.90 3708
3/7/2013 13.78 14.00 13.73 13.91 3163
3/6/2013 13.85 13.96 13.71 13.80 2783
3/5/2013 13.76 13.95 13.74 13.81 3408
3/4/2013 13.43 13.68 13.43 13.68 3996
3/1/2013 13.18 13.47 13.06 13.46 3491
2/28/2013 13.28 13.54 13.18 13.30 4745
2/27/2013 13.14 13.44 13.03 13.34 3559
2/26/2013 13.06 13.19 12.91 13.11 4071
2/25/2013 13.25 13.49 12.97 13.01 4450
2/22/2013 13.20 13.29 13.09 13.19 2552
2/21/2013 13.21 13.33 12.95 13.10 2691
2/20/2013 13.36 13.54 13.19 13.20 7361
2/19/2013 13.15 13.39 13.12 13.36 5135
2/15/2013 13.34 13.37 13.06 13.09 4770
2/14/2013 13.22 13.34 13.20 13.27 4344
2/13/2013 13.10 13.33 13.04 13.29 5140
2/12/2013 12.99 13.15 12.91 13.05 5463
2/11/2013 12.80 12.99 12.80 12.96 2878
2/8/2013 12.82 12.88 12.71 12.77 7589
2/7/2013 12.78 12.87 12.67 12.83 2584
2/6/2013 12.62 12.78 12.61 12.75 2613
2/5/2013 12.65 12.75 12.56 12.70 3283
2/4/2013 12.63 12.72 12.44 12.57 10526
2/1/2013 12.40 12.77 12.35 12.71 16487
1/31/2013 12.12 12.40 12.12 12.30 5362
1/30/2013 12.27 12.30 12.09 12.18 3093
1/29/2013 12.22 12.35 12.17 12.25 4237
1/28/2013 12.34 12.50 12.14 12.19 7655
1/25/2013 11.63 12.39 11.19 12.36 10229
Marketplace
Trading Center