$31.19 0.00 (%) Western Alliance Bancorp - New York Stock Exchange, Inc.

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WAL historical data

Date Open High Low Close Volume
6/28/201631.0031.3430.5431.191,425,576
6/27/201631.0331.0329.7230.022,223,152
6/24/201632.3833.1631.4931.779,059,311
6/23/201634.1134.8134.1034.801,143,671
6/22/201633.7534.2533.6133.62794,008
6/21/201634.0534.0833.2833.681,391,739
6/20/201634.6334.9233.9333.941,327,615
6/17/201633.6434.0633.4833.782,229,829
6/16/201633.7033.8133.0833.561,890,509
6/15/201634.2034.7133.9334.101,230,942
6/14/201634.8635.2833.9034.081,159,905
6/13/201635.8635.8635.0535.091,323,624
6/10/201636.4136.4935.7836.21913,288
6/9/201637.0737.2036.3636.79698,960
6/8/201637.3137.6037.1637.39648,051
6/7/201638.0838.1437.4037.46772,647
6/6/201637.5538.2537.3638.08862,434
6/3/201637.9537.9636.7437.461,618,367
6/2/201637.9738.3637.7738.271,005,315
6/1/201637.3938.1137.0038.08995,399
5/31/201637.8437.9937.5637.70830,756
5/27/201637.2437.5536.9737.51512,105
5/26/201637.6537.8536.9437.10880,255
5/25/201636.9238.0336.9237.651,436,144
5/24/201636.0036.8535.8036.661,027,050
5/23/201635.6435.8835.3035.75558,252
5/20/201635.3436.0635.0835.78708,072
5/19/201635.4936.1734.8235.18584,376
5/18/201633.9335.8033.9335.72801,675
5/17/201634.4434.9033.7933.92540,087
5/16/201633.9734.6533.8934.47455,018
5/13/201634.2234.8733.6333.87686,500
5/12/201634.5834.8133.7934.21659,216
5/11/201634.5634.9734.3934.40540,612
5/10/201634.5234.8134.2734.58832,505
5/9/201634.4234.7334.1034.30767,007
5/6/201634.1034.4233.6234.41474,819
5/5/201634.8835.0934.2134.36976,609
5/4/201635.1835.5934.1934.681,045,537
5/3/201636.1836.1835.1035.44620,176
5/2/201636.6536.9536.2736.68693,741
4/29/201636.4136.7636.1236.58751,555
4/28/201636.6237.1336.2836.51485,519
4/27/201637.1637.4836.6636.97621,670
4/26/201636.8837.2536.4837.20840,132
4/25/201636.7036.7336.1936.60745,765
4/22/201636.1436.8535.5636.61910,910
4/21/201636.9837.0136.3636.56652,715
4/20/201636.0336.9535.8136.841,011,704
4/19/201635.8636.2235.4736.03589,132
4/18/201634.9435.6934.8335.69582,301
4/15/201635.3535.4434.9335.27460,119
4/14/201635.1735.8734.8735.44625,036
4/13/201634.0935.2034.0035.17549,703
4/12/201633.3333.7633.0633.75417,294
4/11/201633.1833.8333.0933.27484,270
4/8/201633.0833.4032.7832.95393,528
4/7/201633.0533.2532.5032.67560,583
4/6/201633.3033.5732.9533.45568,780
4/5/201633.6133.8033.1733.22605,667
4/4/201634.0134.3633.7134.05713,851
4/1/201633.2934.1233.0134.04992,331
3/31/201633.8934.0133.3233.38970,092
3/30/201632.5934.0832.5233.922,504,131
3/29/201630.9031.0330.4231.001,195,149
3/28/201631.2831.2830.6231.09772,833
3/24/201631.0331.3230.5931.25466,446
3/23/201631.8731.8931.2631.26546,276
3/22/201631.5431.9631.3331.95601,133
3/21/201631.6432.0231.3331.80708,739
3/18/201631.1431.7430.9631.602,280,531
3/17/201630.8331.1429.9430.871,078,038
3/16/201631.1431.7330.6130.85734,362
3/15/201631.2931.4831.0931.23556,807
3/14/201631.4731.7131.2031.55647,322
3/11/201631.3431.7631.0331.581,426,252
3/10/201631.2531.4130.1030.94750,977
3/9/201631.4031.4030.8630.98696,398
3/8/201632.1532.3531.1231.15866,127
3/7/201632.0632.5432.0032.41514,343
3/4/201632.3232.5431.7732.36814,597
3/3/201631.4832.0831.2232.06671,886
3/2/201631.1631.4630.8731.43857,459
3/1/201630.0031.3129.6331.021,291,741
2/29/201630.4930.5129.6829.721,122,410
2/26/201630.0930.8730.0030.611,082,977
2/25/201629.4629.8929.2729.82537,578
2/24/201628.9229.4428.6929.32974,406
2/23/201629.9029.9929.1029.411,323,624
2/22/201630.0530.4829.7130.07972,577
2/19/201629.2529.8329.0529.81718,349
2/18/201630.0330.0329.0429.341,114,295
2/17/201629.9730.1929.6529.781,532,726
2/16/201629.1629.7128.5929.67976,388
2/12/201628.0029.0327.9728.71954,341
2/11/201627.8228.0026.7527.382,516,667
2/10/201627.9528.5127.6227.881,441,888
2/9/201626.7627.7926.6027.611,453,905
2/8/201628.8929.0027.1027.522,935,953
2/5/201630.9231.0929.3529.391,157,768
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center