$28.71 +1.33 (%) Western Alliance Bancorp - NYSE

Feb. 12, 2016 | 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
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
1/4/201634.5735.3834.4735.131,404,545
12/31/201536.0236.3835.7135.861,017,332
12/30/201536.8136.8236.1236.13428,659
12/29/201536.6636.9636.4036.88310,688
12/28/201536.3036.5235.8736.39253,237
12/24/201536.2836.8336.2736.48223,755
12/23/201535.9136.2935.6236.21332,096
12/22/201536.0536.2535.2935.71414,315
12/21/201535.8336.1335.3835.89501,034
12/18/201535.5235.8335.2035.652,608,248
12/17/201536.9037.0136.0636.13563,032
12/16/201537.1337.1336.1236.90720,320
12/15/201536.4237.1336.2336.73586,568
12/14/201536.1036.1035.3035.921,085,111
12/11/201535.9736.4735.4535.78839,794
12/10/201536.3736.7436.0136.57646,491
12/9/201537.0337.3736.0736.37562,087
12/8/201537.4737.6136.9237.03525,344
12/7/201538.2038.2837.4437.90640,457
12/4/201537.6038.4137.3738.30443,423
12/3/201538.2938.5337.4337.51526,209
12/2/201538.7438.9237.9638.04806,970
12/1/201538.9939.1038.4838.70717,397
11/30/201538.6338.9938.2838.79585,427
11/27/201538.7238.7438.1838.53227,216
11/25/201538.7138.9538.4438.78651,307
11/24/201538.0638.7137.8538.63376,970
11/23/201538.3238.6338.2038.32492,487
11/20/201538.5238.6738.1438.32514,928
11/19/201538.2938.4937.9638.26400,786
11/18/201538.0338.3237.3038.31615,543
11/17/201537.7538.2637.4537.87831,378
11/16/201536.8737.4936.5337.48688,006
11/13/201537.3737.6036.7137.01697,364
11/12/201538.0738.2437.4537.48418,456
11/11/201539.0039.1138.2438.37444,942
11/10/201538.3838.7538.1538.68924,806
11/9/201538.8038.8038.2538.491,073,107
11/6/201537.5238.7237.4838.291,125,454
11/5/201536.5537.2336.5237.08681,029
11/4/201536.5436.8736.2736.49712,933
11/3/201536.2536.4935.9936.39564,805
11/2/201535.7836.4935.7636.33793,015
10/30/201536.4836.7235.5435.75801,194
10/29/201536.6137.1036.3036.58673,980
10/28/201535.2536.8635.2336.761,132,051
10/27/201535.5736.1035.1435.21709,445
10/26/201536.3536.4635.6435.83787,940
10/23/201535.5036.3435.3936.24972,678
10/22/201534.4135.3434.2435.04904,172
10/21/201534.8034.9734.1234.16858,274
10/20/201534.7334.9134.5034.69976,741
10/19/201534.4834.9934.3934.68732,486
10/16/201533.7034.7033.0334.381,359,125
10/15/201532.3533.1832.2233.16939,308
10/14/201532.8132.8132.0332.14751,476
10/13/201533.1033.4332.6432.92825,001
10/12/201532.5433.0032.4632.95430,006
10/9/201533.0033.1332.5232.67481,248
10/8/201532.4832.9732.2132.95588,704
10/7/201531.8732.5831.3432.56742,536
10/6/201531.4831.7331.1731.67628,050
10/5/201531.0431.6430.9931.60424,512
10/2/201530.4730.7729.1230.73958,926
10/1/201530.6931.1230.4331.04676,397
9/30/201530.9331.1930.5930.711,346,124
9/29/201530.6030.8930.3730.51683,845
9/28/201531.3631.3730.5430.57671,477
9/25/201531.6232.0231.0831.47640,086
9/24/201530.7831.2930.6731.25488,486
9/23/201530.8931.2630.7631.14500,941
9/22/201530.5530.8730.4130.75389,893
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center