$31.57 -0.25 (%) Western Alliance Bancorp - NYSE

May. 22, 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
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
4/8/201529.4329.7229.2629.44236,022
4/7/201529.3629.6629.2629.47361,081
4/6/201529.4729.6828.9129.44363,698
4/2/201529.5429.9629.5429.81201,787
4/1/201529.5329.7329.2129.55354,105
3/31/201529.3829.6529.1629.64526,175
3/30/201529.2329.8529.2329.63241,270
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center