$37.18 +0.08 (%) Western Alliance Bancorp - New York Stock Exchange, Inc.

May. 27, 2016 | 10:39 AM

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
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
2/4/201631.0731.7130.3430.841,331,480
2/3/201631.6431.6430.2531.15725,390
2/2/201632.1832.3131.0431.31622,189
2/1/201632.4533.0032.0732.76627,446
1/29/201632.2732.5931.7732.581,119,028
1/28/201632.2332.6431.9932.05703,342
1/27/201631.3232.4931.2531.70663,595
1/26/201630.9431.6030.8231.42945,717
1/25/201631.9732.1430.6530.761,325,380
1/22/201631.8033.8931.6732.301,233,687
1/21/201631.7332.2431.2631.341,256,252
1/20/201631.1632.1030.5031.71979,260
1/19/201632.8432.9831.4531.76860,987
1/15/201631.7332.4331.4232.361,635,320
1/14/201632.2533.2331.9333.011,452,482
1/13/201633.0533.1931.8832.171,107,926
1/12/201632.9733.1332.4232.90709,910
1/11/201632.8233.4032.3832.69845,128
1/8/201634.1134.1132.7332.75744,040
1/7/201634.1634.4733.6533.66974,432
1/6/201634.4935.0834.2934.85969,043
1/5/201635.1535.4234.9335.15773,623
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center