$29.07 -0.03 (%) Western Alliance Bancorp - NYSE

Mar. 27, 2015 | 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
3/27/201529.1129.1128.7229.07218,852
3/26/201528.8329.1428.3629.10658,718
3/25/201529.7529.7528.7028.83713,087
3/24/201529.6929.7629.4629.57351,047
3/23/201530.0330.1429.5729.69217,741
3/20/201529.8230.2029.5030.04887,953
3/19/201529.6729.6729.2329.62326,480
3/18/201530.1330.4129.5429.73579,808
3/17/201529.9630.3329.8230.22684,924
3/16/201530.0030.1929.7630.09724,665
3/13/201529.9229.9629.2229.71600,612
3/12/201529.6429.9229.2329.89750,097
3/11/201528.5429.5128.5029.31784,880
3/10/201528.4528.8127.9728.541,762,935
3/9/201529.1229.5028.9529.38249,217
3/6/201528.6729.7028.6729.02459,081
3/5/201528.6328.8528.2428.73231,514
3/4/201528.8228.9828.5828.66432,027
3/3/201528.9929.2028.7829.02547,484
3/2/201528.3929.0428.1629.01507,339
2/27/201528.7228.8628.3728.39370,406
2/26/201528.4728.8828.4328.83311,002
2/25/201528.7828.8328.4128.52376,345
2/24/201528.5029.0428.5028.81532,259
2/23/201528.4128.4228.0528.41328,808
2/20/201528.3728.6027.8128.56267,481
2/19/201528.2928.5227.9528.42285,496
2/18/201528.8428.8928.1728.39272,553
2/17/201528.7528.9928.4428.98353,913
2/13/201528.4228.7328.3228.65324,728
2/12/201528.0528.5228.0328.42442,319
2/11/201527.8628.0627.6127.81363,759
2/10/201528.0128.1027.4127.97262,264
2/9/201528.1128.1827.6727.68316,003
2/6/201527.7628.7527.7228.23722,582
2/5/201527.0927.6127.0227.58336,369
2/4/201526.9927.3826.8826.91400,069
2/3/201526.7927.4826.7627.07378,703
2/2/201525.8426.6525.7126.56470,813
1/30/201525.9626.1525.6725.71361,863
1/29/201525.9626.3825.7126.26657,300
1/28/201526.9026.9025.9325.94583,411
1/27/201526.2826.9026.2826.59573,613
1/26/201526.6926.7826.0026.72382,872
1/23/201526.2926.9025.8426.35914,323
1/22/201525.0826.1925.0426.13635,717
1/21/201524.9225.2724.6724.87371,821
1/20/201525.1725.4524.5825.06548,734
1/16/201524.5325.1524.5225.14563,299
1/15/201525.1325.2924.6424.68472,165
1/14/201525.0725.2524.6625.17430,153
1/13/201525.7526.1325.2025.47602,535
1/12/201525.8926.2025.3925.58657,370
1/9/201526.7426.7426.0026.01494,369
1/8/201526.6027.0226.3826.79344,592
1/7/201526.4926.5926.0826.29677,113
1/6/201526.8927.0025.8426.12698,351
1/5/201527.4327.4326.7926.88484,710
1/2/201527.8827.9927.1027.65441,364
12/31/201428.1628.2427.8027.80279,156
12/30/201428.0328.3127.7928.06409,154
12/29/201427.8328.3127.8228.17432,027
12/26/201428.0428.0427.7227.83190,075
12/24/201428.0628.1227.6927.92145,384
12/23/201427.9528.2627.8027.99422,761
12/22/201427.5027.7927.2327.77524,194
12/19/201427.6427.7627.0727.372,282,051
12/18/201427.4027.7127.2227.64702,063
12/17/201426.2726.9926.0226.98980,404
12/16/201426.0226.6725.8926.30609,133
12/15/201426.7326.9726.1326.15648,857
12/12/201426.5627.0426.4326.52438,084
12/11/201427.1927.5426.9226.96440,801
12/10/201427.8127.8826.9026.96552,001
12/9/201426.8427.9726.8427.94551,138
12/8/201427.4427.8727.1527.24469,223
12/5/201426.7827.9526.7827.49672,502
12/4/201426.5726.7426.4026.67294,111
12/3/201425.9726.6825.9726.64395,040
12/2/201425.6126.2625.5226.03359,951
12/1/201426.1926.2525.5125.60387,726
11/28/201427.0327.2526.4226.43329,226
11/26/201426.5126.9926.4426.94445,752
11/25/201426.4726.5826.1626.56303,614
11/24/201425.7826.3425.6926.27325,038
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center