$30.07 -0.21 (%) Western Alliance Bancorp - NYSE

Aug. 31, 2015 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WAL historical data

Date Open High Low Close Volume
8/28/201530.0630.6229.9630.28537,674
8/27/201529.8130.3829.3630.201,155,749
8/26/201529.5829.5828.4229.421,298,297
8/25/201530.4830.5028.5828.61768,096
8/24/201530.8131.2528.5529.38729,197
8/21/201529.9331.3429.6130.811,234,567
8/20/201531.8132.0731.0631.08869,242
8/19/201532.5332.8132.2032.21717,191
8/18/201532.7033.1732.6032.79427,963
8/17/201532.7733.2332.4232.80729,149
8/14/201532.6433.0332.3333.03332,833
8/13/201532.5332.8932.1032.58349,264
8/12/201532.9532.9831.6432.41817,059
8/11/201533.7734.0333.1433.34581,511
8/10/201533.8034.2333.6234.17421,849
8/7/201533.6134.0533.2733.60282,003
8/6/201534.2234.3833.6733.83332,117
8/5/201534.0334.5633.9334.19361,688
8/4/201533.5634.1133.5033.84403,068
8/3/201533.7034.0033.3233.56597,258
7/31/201533.7834.0533.4533.83562,167
7/30/201533.3133.8433.2633.84456,434
7/29/201533.3533.6233.1933.52603,213
7/28/201533.7534.1333.3733.42815,622
7/27/201533.3733.7231.9533.45827,435
7/24/201534.1634.3133.6233.79703,003
7/23/201534.8935.0334.1534.22412,298
7/22/201534.1934.9734.1434.75331,414
7/21/201534.7235.1734.2534.35340,640
7/20/201534.5834.8734.4534.70438,423
7/17/201534.7534.7834.2734.57435,015
7/16/201534.9135.0934.5534.81484,856
7/15/201534.8334.9734.5534.62500,809
7/14/201534.4534.8734.2634.72613,347
7/13/201534.4434.7134.0034.67950,555
7/10/201534.1934.2033.8034.12683,426
7/9/201533.3633.7233.1233.711,278,148
7/8/201532.7632.9332.5532.80720,397
7/7/201533.3333.5432.0132.991,771,559
7/6/201532.8933.4832.7533.431,120,565
7/2/201533.4033.6332.7933.054,021,072
7/1/201533.8033.9233.5933.683,510,692
6/30/201533.8933.9133.5533.76851,583
6/29/201534.5934.7933.8733.91517,951
6/26/201534.6634.9534.4734.90740,377
6/25/201534.6334.8934.2734.47351,656
6/24/201534.5234.7934.3234.38315,263
6/23/201534.3834.8934.3134.66400,843
6/22/201533.9934.3933.6734.31419,024
6/19/201533.8034.0633.6133.681,031,840
6/18/201533.7234.0533.2933.95525,103
6/17/201534.5134.6333.5033.64444,376
6/16/201533.6534.3433.6534.30405,819
6/15/201533.8734.1833.5433.83524,111
6/12/201534.3234.4533.9334.24547,328
6/11/201534.3434.5633.9634.37390,682
6/10/201534.0034.7033.9034.33572,483
6/9/201533.4134.0033.1333.94428,180
6/8/201533.3033.7033.3033.40519,058
6/5/201532.8233.4332.7233.30604,905
6/4/201532.4532.6832.3032.50694,939
6/3/201532.1432.7131.6132.66516,816
6/2/201531.4231.9831.3031.93376,287
6/1/201531.4931.7231.0631.44380,591
5/29/201531.5131.6231.1831.35707,733
5/28/201531.4631.5931.3131.59525,005
5/27/201531.5731.7631.2631.571,069,220
5/26/201531.4031.4831.1631.42397,979
5/22/201531.8331.9731.5231.57334,294
5/21/201531.9132.0831.6531.82426,192
5/20/201532.0932.2531.7931.99562,947
5/19/201532.4732.8932.3732.42797,535
5/18/201531.6932.4931.6832.40361,438
5/15/201532.1232.1531.3831.66342,749
5/14/201532.0032.1231.7032.08457,965
5/13/201531.7232.0531.4231.83396,099
5/12/201531.4231.9631.1031.79322,861
5/11/201531.3831.7831.2631.62310,723
5/8/201531.2831.4331.0631.35329,408
5/7/201531.2331.4830.9931.21365,474
5/6/201531.0831.3830.9331.26447,067
5/5/201531.1931.5730.9831.06443,650
5/4/201530.9031.4330.8331.40485,358
5/1/201530.7531.2030.7130.86573,800
4/30/201531.1131.4030.6930.92783,152
4/29/201530.9731.5630.9031.22494,769
4/28/201530.4931.0930.3131.03338,016
4/27/201531.0231.3330.3030.49398,296
4/24/201531.3831.4930.8531.03508,777
4/23/201531.4031.5831.3131.38696,316
4/22/201531.0831.4630.4331.38696,231
4/21/201530.9531.3930.7530.91643,997
4/20/201529.9130.3729.6730.26607,342
4/17/201530.0730.1829.5329.70494,956
4/16/201530.1030.4929.8430.27474,303
4/15/201529.8530.3629.7530.14416,448
4/14/201529.8029.9329.3829.79349,798
4/13/201529.3029.9629.3029.84643,920
4/10/201529.2629.3529.0329.30451,597
4/9/201529.4029.4929.0029.26447,433
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!