$50.40 +1.19 (%) Western Alliance Bancorp - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201649.7450.7249.4450.401,071,683
12/7/201648.6149.2748.2549.21678,418
12/6/201648.4448.6347.9048.56623,460
12/5/201647.8348.3047.6548.11669,114
12/2/201647.4647.8447.1647.20944,091
12/1/201647.2648.0247.0347.771,077,592
11/30/201646.1746.9646.0746.721,057,062
11/29/201645.1246.0144.8745.731,068,867
11/28/201645.5445.6644.8044.87526,033
11/25/201645.7545.8645.5445.80195,895
11/23/201645.8046.4445.1545.78814,912
11/22/201645.0045.5244.6845.461,145,933
11/21/201644.0844.7343.9544.58676,362
11/18/201644.0044.1743.6843.99496,992
11/17/201643.9944.3743.8143.99910,458
11/16/201643.8944.5443.4443.94701,822
11/15/201643.9144.9643.0044.66833,029
11/14/201644.2545.7943.8744.311,421,171
11/11/201642.3243.7042.3243.62992,310
11/10/201640.9743.2040.9342.692,143,530
11/9/201638.9340.6238.5840.211,172,714
11/8/201637.8538.1337.5337.86348,022
11/7/201637.6338.2437.6238.06513,751
11/4/201636.6837.4936.4836.87409,606
11/3/201636.6737.1236.6136.69378,835
11/2/201637.0137.0736.3036.45581,237
11/1/201637.6437.6936.8037.30465,319
10/31/201637.5237.6237.2037.36562,916
10/28/201637.8437.8637.1137.37328,962
10/27/201637.7637.9037.1437.76711,686
10/26/201637.1337.5037.1137.34430,258
10/25/201637.7537.7737.1437.32595,505
10/24/201635.7238.3135.5637.60852,140
10/21/201637.3337.8737.2237.85696,049
10/20/201637.7338.2037.5537.69722,172
10/19/201637.3938.0637.3537.92439,495
10/18/201637.6537.8037.0837.27481,166
10/17/201637.3037.4936.9337.12331,771
10/14/201637.7538.0337.2237.31658,323
10/13/201638.2738.2737.1337.22751,470
10/12/201638.5838.9538.4838.73400,689
10/11/201639.0839.3138.2538.51530,480
10/10/201639.4339.5239.0539.22544,110
10/7/201639.1139.1838.5239.06785,381
10/6/201639.2239.4138.8539.09693,107
10/5/201638.2639.2138.2539.041,256,640
10/4/201637.2338.0937.1838.05928,752
10/3/201637.2737.5736.9237.15480,879
9/30/201637.1437.6836.9337.54601,267
9/29/201637.9937.9936.9336.95876,020
9/28/201637.2637.5836.9237.54873,075
9/27/201636.5137.0636.3637.01868,434
9/26/201637.0937.1736.5636.57854,535
9/23/201637.0037.4137.0037.36582,148
9/22/201637.3037.3036.9937.20622,617
9/21/201637.0337.3936.8137.08980,590
9/20/201636.7136.7836.4436.76547,188
9/19/201636.1636.5136.0036.49702,080
9/16/201636.0136.2535.8135.93955,273
9/15/201636.0036.3936.0036.25814,535
9/14/201636.2036.4735.8635.94548,113
9/13/201636.4236.5135.6636.18579,433
9/12/201636.4936.8936.2736.86872,916
9/9/201637.0837.4636.7036.71909,140
9/8/201637.3337.5637.0537.18434,406
9/7/201637.1037.4236.5637.24770,072
9/6/201638.3138.4337.1337.20763,982
9/2/201638.0238.3437.6638.34472,558
9/1/201638.2338.5537.6837.96595,155
8/31/201638.2538.3937.8838.22687,447
8/30/201637.7538.2037.6538.19971,268
8/29/201637.6237.8637.5237.64715,272
8/26/201636.9737.7936.9737.49939,275
8/25/201636.5236.9436.5136.91611,299
8/24/201636.4036.6236.3036.52421,372
8/23/201636.4036.5936.3136.39269,980
8/22/201636.1036.2735.9736.15280,784
8/19/201636.1736.4636.0936.23401,177
8/18/201636.1736.4836.0636.48468,394
8/17/201636.1536.3936.0036.12580,138
8/16/201635.9736.3435.7736.211,088,714
8/15/201635.3036.0635.2535.98717,543
8/12/201635.1835.1834.7835.08431,084
8/11/201635.3835.6835.0935.58537,256
8/10/201635.5035.5435.1635.21892,270
8/9/201635.1435.5035.1235.47378,092
8/8/201635.3735.5335.0035.08272,625
8/5/201634.5435.3334.4835.29597,457
8/4/201633.8534.1533.8534.06327,825
8/3/201633.5934.0033.5933.98376,027
8/2/201633.7733.9933.2833.57440,272
8/1/201634.1534.4933.7333.85613,495
7/29/201634.4734.6134.0334.03533,451
7/28/201634.4534.7634.1734.68437,411
7/27/201634.5234.9334.4434.55629,348
7/26/201634.3534.6734.2334.49707,426
7/25/201634.6534.9234.3434.46567,331
7/22/201634.2735.1133.5334.771,026,689
7/21/201634.5734.6534.0934.291,060,444
7/20/201635.0035.0034.4034.53365,337
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center