Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Alliance Bancorp (NY: WALA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 25.10 25.14 25.06 25.09 10,941 +0.00(+0.00%)
May 30, 2018 25.10 25.17 25.09 25.09 4,698 +0.03(+0.12%)
May 29, 2018 25.02 25.20 25.02 25.06 11,149 +0.00(+0.00%)
May 25, 2018 25.06 25.06 25.06 0 -0.14(-0.57%)
May 24, 2018 25.04 25.20 25.04 25.20 1,007 +0.02(+0.07%)
May 23, 2018 25.05 25.19 25.02 25.18 4,234 +0.13(+0.50%)
May 22, 2018 25.04 25.23 25.04 25.06 14,766 -0.04(-0.16%)
May 21, 2018 25.08 25.17 25.08 25.10 10,832 +0.05(+0.20%)
May 18, 2018 25.03 25.11 25.02 25.05 6,726 -0.09(-0.36%)
May 17, 2018 25.04 25.14 25.03 25.14 2,254 +0.03(+0.14%)
May 16, 2018 25.06 25.18 25.04 25.10 4,084 +0.05(+0.19%)
May 15, 2018 25.11 25.28 25.06 25.06 9,921 -0.09(-0.35%)
May 14, 2018 25.11 25.24 25.11 25.14 1,848 -0.01(-0.04%)
May 11, 2018 25.31 25.31 25.10 25.15 6,101 -0.17(-0.66%)
May 10, 2018 25.31 25.32 25.21 25.32 1,733 +0.04(+0.16%)
May 09, 2018 25.21 25.30 25.11 25.28 5,212 +0.03(+0.12%)
May 08, 2018 25.15 25.30 25.13 25.25 6,433 +0.04(+0.16%)
May 07, 2018 25.18 25.32 25.18 25.21 5,316 +0.05(+0.20%)
May 04, 2018 25.16 25.16 25.16 25.16 341 +0.01(+0.04%)
May 03, 2018 25.22 25.32 25.13 25.15 4,942 -0.17(-0.66%)
May 02, 2018 25.25 25.34 25.15 25.32 8,662 +0.09(+0.36%)
May 01, 2018 25.16 25.31 25.07 25.23 6,077 -0.16(-0.63%)
Apr 30, 2018 25.26 25.39 25.10 25.39 81,853 +0.08(+0.31%)
Apr 27, 2018 25.17 25.36 25.11 25.31 7,079 +0.09(+0.37%)
Apr 26, 2018 25.24 25.36 25.08 25.22 7,210 +0.10(+0.41%)
Apr 25, 2018 25.16 25.16 25.05 25.11 3,119 +0.07(+0.28%)
Apr 24, 2018 25.42 25.42 25.05 25.05 7,562 -0.15(-0.59%)
Apr 23, 2018 25.17 25.31 25.17 25.19 8,224 -0.18(-0.71%)
Apr 20, 2018 25.49 25.49 25.31 25.37 3,783 +0.03(+0.13%)
Apr 19, 2018 25.27 25.51 25.27 25.34 3,625 +0.02(+0.07%)
Apr 18, 2018 25.42 25.46 25.32 25.32 4,746 -0.11(-0.42%)
Apr 17, 2018 25.51 25.61 25.42 25.43 7,002 -0.12(-0.47%)
Apr 16, 2018 25.35 25.55 25.33 25.55 10,929 +0.23(+0.89%)
Apr 13, 2018 25.21 25.42 25.21 25.32 4,620 +0.13(+0.51%)
Apr 12, 2018 25.42 25.42 25.20 25.20 3,834 -0.18(-0.69%)
Apr 11, 2018 25.13 25.37 25.11 25.37 10,060 +0.22(+0.86%)
Apr 10, 2018 25.29 25.41 25.15 25.15 8,145 -0.07(-0.27%)
Apr 09, 2018 25.34 25.34 25.22 25.22 3,776 +0.07(+0.27%)
Apr 06, 2018 25.16 25.18 25.11 25.15 7,752 -0.05(-0.20%)
Apr 05, 2018 25.11 25.20 25.05 25.20 8,913 +0.09(+0.35%)
Apr 04, 2018 25.02 25.20 25.02 25.11 11,662 +0.09(+0.35%)
Apr 03, 2018 25.10 25.26 25.03 25.03 14,209 -0.08(-0.31%)
Apr 02, 2018 25.28 25.28 25.02 25.11 8,288 +0.09(+0.35%)
Mar 29, 2018 25.02 25.02 25.02 0 -0.03(-0.12%)
Mar 28, 2018 24.97 25.06 24.95 25.05 17,112 +0.11(+0.44%)
Mar 27, 2018 25.01 25.09 24.94 24.94 6,366 -0.08(-0.30%)
Mar 26, 2018 25.07 25.14 24.95 25.01 14,735 -0.14(-0.56%)
Mar 23, 2018 25.07 25.29 25.00 25.15 11,067 -0.03(-0.12%)
Mar 22, 2018 25.02 25.34 25.02 25.18 10,052 +0.17(+0.67%)
Mar 21, 2018 24.92 25.11 24.83 25.02 4,846 +0.05(+0.20%)
Mar 20, 2018 25.10 25.14 24.92 24.97 5,080 +0.02(+0.08%)
Mar 19, 2018 25.09 25.19 24.95 24.95 6,259 -0.14(-0.55%)
Mar 16, 2018 24.92 25.09 24.90 25.09 9,370 +0.11(+0.43%)
Mar 15, 2018 24.98 25.36 24.94 24.98 8,146 -0.04(-0.16%)
Mar 14, 2018 25.07 25.09 24.92 25.02 16,249 -0.25(-0.97%)
Mar 13, 2018 25.28 25.36 25.16 25.26 6,243 +0.05(+0.20%)
Mar 12, 2018 25.10 25.27 25.10 25.21 17,580 +0.15(+0.59%)
Mar 09, 2018 25.41 25.41 25.03 25.07 19,354 -0.24(-0.94%)
Mar 08, 2018 25.16 25.30 25.16 25.30 13,387 +0.11(+0.43%)
Mar 07, 2018 25.31 25.19 7,715 -0.12(-0.47%)
Mar 06, 2018 25.21 25.32 25.21 25.31 9,081 +0.14(+0.55%)
Mar 05, 2018 24.97 25.17 24.97 25.17 11,157 +0.06(+0.24%)
Mar 02, 2018 25.12 25.12 25.01 25.11 6,846 -0.06(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.