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 (%)
Apr 28, 2017 25.11 25.27 24.90 24.92 22,335 -0.08(-0.31%)
Apr 27, 2017 24.84 25.39 24.84 25.00 21,074 -0.09(-0.35%)
Apr 26, 2017 25.02 25.23 24.98 25.09 20,827 +0.13(+0.51%)
Apr 25, 2017 24.82 25.11 24.80 24.96 28,099 +0.17(+0.68%)
Apr 24, 2017 24.82 24.90 24.76 24.79 33,994 -0.04(-0.16%)
Apr 21, 2017 24.68 24.85 24.68 24.83 17,749 +0.04(+0.16%)
Apr 20, 2017 24.74 24.86 24.71 24.79 12,975 +0.10(+0.40%)
Apr 19, 2017 24.87 24.91 24.69 24.69 31,360 -0.18(-0.71%)
Apr 18, 2017 24.78 24.87 24.78 24.87 12,103 +0.00(+0.00%)
Apr 17, 2017 24.77 24.89 24.77 24.87 16,106 +0.05(+0.22%)
Apr 13, 2017 24.81 24.85 24.74 24.81 25,198 -0.03(-0.10%)
Apr 12, 2017 24.72 24.92 24.72 24.84 32,061 +0.11(+0.44%)
Apr 11, 2017 24.91 24.92 24.71 24.73 22,396 -0.14(-0.55%)
Apr 10, 2017 25.06 25.07 24.87 24.87 17,305 -0.21(-0.82%)
Apr 07, 2017 24.93 25.10 24.90 25.08 14,691 +0.03(+0.12%)
Apr 06, 2017 24.86 25.10 24.84 25.05 16,820 +0.09(+0.36%)
Apr 05, 2017 24.67 24.96 24.67 24.96 12,749 +0.22(+0.88%)
Apr 04, 2017 24.91 24.96 24.73 24.74 18,159 -0.16(-0.63%)
Apr 03, 2017 24.85 24.97 24.81 24.90 28,244 +0.13(+0.52%)
Mar 31, 2017 24.73 24.81 24.65 24.77 24,334 +0.12(+0.48%)
Mar 30, 2017 24.74 24.89 24.63 24.65 29,534 -0.09(-0.36%)
Mar 29, 2017 24.89 24.97 24.74 24.74 7,431 -0.06(-0.24%)
Mar 28, 2017 24.73 24.84 24.72 24.80 17,300 -0.02(-0.08%)
Mar 27, 2017 25.09 25.09 24.79 24.82 11,982 -0.08(-0.32%)
Mar 24, 2017 24.60 25.04 24.60 24.90 30,582 +0.29(+1.16%)
Mar 23, 2017 24.61 24.75 24.55 24.61 21,278 +0.06(+0.24%)
Mar 22, 2017 24.54 24.62 24.52 24.55 20,123 -0.02(-0.08%)
Mar 21, 2017 24.62 24.62 24.43 24.57 18,915 +0.00(+0.00%)
Mar 20, 2017 24.62 24.82 24.57 24.57 34,460 +0.05(+0.20%)
Mar 17, 2017 24.60 24.79 24.49 24.52 32,262 +0.00(+0.00%)
Mar 16, 2017 24.57 24.62 24.47 24.52 35,275 +0.13(+0.52%)
Mar 15, 2017 24.23 24.64 24.23 24.40 29,254 +0.17(+0.69%)
Mar 14, 2017 24.36 24.42 24.03 24.23 13,575 -0.02(-0.08%)
Mar 13, 2017 23.92 24.47 23.92 24.25 13,755 -0.50(-2.03%)
Mar 10, 2017 24.25 24.75 24.25 24.75 13,069 +0.37(+1.54%)
Mar 09, 2017 24.54 24.75 24.38 24.38 23,202 -0.21(-0.84%)
Mar 08, 2017 24.52 24.82 24.52 24.58 22,425 -0.07(-0.28%)
Mar 07, 2017 24.62 24.66 24.53 24.65 23,639 +0.05(+0.20%)
Mar 06, 2017 24.58 24.69 24.57 24.60 17,264 -0.11(-0.44%)
Mar 03, 2017 24.76 24.78 24.53 24.71 21,939 +0.18(+0.72%)
Mar 02, 2017 24.62 24.71 24.53 24.53 29,498 -0.16(-0.64%)
Mar 01, 2017 24.66 24.80 24.66 24.69 21,919 -0.10(-0.40%)
Feb 28, 2017 24.92 24.99 24.77 24.79 29,425 -0.13(-0.51%)
Feb 27, 2017 25.02 25.02 24.87 24.92 20,011 -0.05(-0.20%)
Feb 24, 2017 24.93 25.02 24.82 24.97 23,973 +0.10(+0.40%)
Feb 23, 2017 25.00 25.02 24.87 24.87 12,469 +0.02(+0.08%)
Feb 22, 2017 24.82 25.04 24.82 24.85 11,590 -0.01(-0.04%)
Feb 21, 2017 25.09 25.09 24.78 24.86 20,824 -0.13(-0.51%)
Feb 17, 2017 24.99 24.99 24.99 0 +0.20(+0.79%)
Feb 16, 2017 25.00 25.01 24.79 24.79 32,433 -0.26(-1.02%)
Feb 15, 2017 24.69 25.05 24.66 25.05 25,205 +0.28(+1.11%)
Feb 14, 2017 24.99 24.99 24.74 24.77 20,664 -0.29(-1.14%)
Feb 13, 2017 24.82 25.11 24.65 25.06 20,148 +0.24(+0.95%)
Feb 10, 2017 24.83 24.99 24.78 24.82 13,122 -0.02(-0.08%)
Feb 09, 2017 24.80 24.95 24.80 24.84 8,817 -0.01(-0.04%)
Feb 08, 2017 25.04 25.11 24.74 24.85 27,119 +0.03(+0.12%)
Feb 07, 2017 24.72 25.40 24.72 24.82 20,363 +0.05(+0.20%)
Feb 06, 2017 25.04 25.04 24.65 24.77 16,502 +0.01(+0.04%)
Feb 03, 2017 24.75 25.17 24.72 24.76 16,585 -0.26(-1.02%)
Feb 02, 2017 24.86 25.10 24.78 25.02 21,234 +0.42(+1.72%)
Feb 01, 2017 24.46 24.63 24.46 24.59 22,200 +0.12(+0.48%)
Jan 31, 2017 24.55 24.60 24.46 24.47 21,859 -0.02(-0.08%)
Jan 30, 2017 24.41 24.56 24.26 24.49 20,406 +0.09(+0.36%)
Jan 27, 2017 24.57 24.59 24.41 24.41 25,781 -0.17(-0.68%)
Jan 26, 2017 24.39 24.58 24.35 24.57 14,844 +0.23(+0.93%)
Jan 25, 2017 24.43 24.59 24.30 24.35 23,264 -0.08(-0.32%)
Jan 24, 2017 24.28 24.47 24.28 24.43 23,705 +0.14(+0.57%)
Jan 23, 2017 24.28 24.43 24.21 24.29 10,316 +0.05(+0.20%)
Jan 20, 2017 24.29 24.30 24.21 24.24 14,495 +0.01(+0.04%)
Jan 19, 2017 24.43 24.47 24.21 24.23 21,033 -0.18(-0.73%)
Jan 18, 2017 24.40 24.46 24.28 24.41 25,607 -0.06(-0.24%)
Jan 17, 2017 24.23 24.48 24.23 24.46 17,493 +0.32(+1.31%)
Jan 13, 2017 24.15 24.15 24.15 0 -0.24(-0.97%)
Jan 12, 2017 24.55 24.55 24.33 24.39 18,281 -0.09(-0.36%)
Jan 11, 2017 24.41 24.49 24.34 24.47 21,146 +0.23(+0.93%)
Jan 10, 2017 24.33 24.38 24.19 24.25 21,770 -0.11(-0.45%)
Jan 09, 2017 24.31 24.36 24.13 24.36 15,631 +0.20(+0.82%)
Jan 06, 2017 24.04 24.28 24.04 24.16 17,198 +0.03(+0.12%)
Jan 05, 2017 24.03 24.23 23.93 24.13 35,072 +0.14(+0.57%)
Jan 04, 2017 24.02 24.18 23.83 23.99 17,189 +0.12(+0.52%)
Jan 03, 2017 23.81 23.90 23.64 23.87 18,407 +0.27(+1.14%)
Dec 30, 2016 23.60 23.60 23.60 0 -0.51(-2.12%)
Dec 29, 2016 23.91 24.19 23.91 24.11 24,537 +0.02(+0.08%)
Dec 28, 2016 23.91 24.12 23.52 24.09 48,713 +0.21(+0.87%)
Dec 27, 2016 23.82 23.91 23.65 23.88 34,169 +0.16(+0.66%)
Dec 23, 2016 23.73 23.73 23.73 0 +0.33(+1.43%)
Dec 22, 2016 23.54 23.61 23.39 23.39 24,883 -0.21(-0.88%)
Dec 21, 2016 23.14 23.77 23.07 23.60 49,262 +0.35(+1.53%)
Dec 20, 2016 22.86 23.29 22.84 23.24 52,188 +0.39(+1.72%)
Dec 19, 2016 22.90 23.04 22.82 22.85 50,750 -0.04(-0.17%)
Dec 16, 2016 22.70 22.97 22.67 22.89 25,853 +0.35(+1.57%)
Dec 15, 2016 22.85 22.96 22.50 22.53 108,093 -0.44(-1.93%)
Dec 14, 2016 22.73 22.98 22.73 22.98 37,164 +0.26(+1.13%)
Dec 13, 2016 22.90 22.90 22.51 22.72 46,631 -0.35(-1.54%)
Dec 12, 2016 22.92 23.08 22.79 23.08 20,967 +0.00(+0.00%)
Dec 09, 2016 22.91 23.34 22.83 23.08 44,886 +0.17(+0.73%)
Dec 08, 2016 23.40 23.49 22.80 22.91 119,189 -0.62(-2.64%)
Dec 07, 2016 22.76 23.62 22.76 23.53 69,827 +0.77(+3.38%)
Dec 06, 2016 23.39 23.39 22.60 22.76 66,923 -0.24(-1.03%)
Dec 05, 2016 23.64 23.73 22.95 23.00 39,771 -0.05(-0.21%)
Dec 02, 2016 23.05 23.98 22.87 23.05 45,021 +0.18(+0.78%)
Dec 01, 2016 23.42 23.63 22.67 22.87 123,043 -0.49(-2.11%)
Nov 30, 2016 23.88 23.97 22.88 23.36 100,812 -0.52(-2.19%)
Nov 29, 2016 23.98 24.13 23.65 23.88 32,848 +0.05(+0.21%)
Nov 28, 2016 23.89 24.11 23.74 23.83 42,312 +0.10(+0.41%)
Nov 25, 2016 22.81 24.41 22.80 23.74 17,753 +0.16(+0.67%)
Nov 23, 2016 23.58 23.58 23.58 0 -0.01(-0.04%)
Nov 22, 2016 23.74 24.03 23.39 23.59 47,669 +0.14(+0.59%)
Nov 21, 2016 24.07 24.08 23.39 23.45 32,775 -0.24(-1.00%)
Nov 18, 2016 24.18 24.47 23.69 23.69 62,824 -0.45(-1.88%)
Nov 17, 2016 24.28 24.28 23.86 24.14 26,710 -0.13(-0.53%)
Nov 16, 2016 23.03 24.32 22.87 24.27 103,814 +1.47(+6.44%)
Nov 15, 2016 22.49 23.05 22.19 22.80 117,936 +0.60(+2.71%)
Nov 14, 2016 23.28 23.51 21.80 22.20 183,205 -1.16(-4.97%)
Nov 11, 2016 23.74 24.11 23.20 23.36 82,101 -0.34(-1.45%)
Nov 10, 2016 24.72 24.72 23.49 23.71 93,659 -0.90(-3.64%)
Nov 09, 2016 25.35 25.35 24.50 24.60 86,448 -0.69(-2.73%)
Nov 08, 2016 25.39 25.39 25.28 25.29 11,662 -0.01(-0.04%)
Nov 07, 2016 25.31 25.37 25.28 25.30 16,025 +0.03(+0.12%)
Nov 04, 2016 25.24 25.32 25.02 25.27 18,054 +0.16(+0.63%)
Nov 03, 2016 25.22 25.27 25.02 25.11 10,951 -0.01(-0.04%)
Nov 02, 2016 25.31 25.31 25.02 25.12 17,527 -0.19(-0.74%)
Nov 01, 2016 25.37 25.37 25.17 25.31 8,342 +0.04(+0.16%)
Oct 31, 2016 25.37 25.37 25.27 25.27 12,303 +0.05(+0.20%)
Oct 28, 2016 25.38 25.40 25.22 25.22 8,102 +0.05(+0.20%)
Oct 27, 2016 25.38 25.38 25.04 25.17 41,948 -0.07(-0.27%)
Oct 26, 2016 25.31 25.31 25.16 25.24 27,006 -0.12(-0.47%)
Oct 25, 2016 25.43 25.43 25.25 25.36 15,976 -0.01(-0.04%)
Oct 24, 2016 25.51 25.55 25.28 25.37 31,454 -0.03(-0.12%)
Oct 21, 2016 25.41 25.58 25.32 25.40 28,556 -0.02(-0.08%)
Oct 20, 2016 25.35 25.46 25.17 25.42 37,970 +0.14(+0.55%)
Oct 19, 2016 25.09 25.36 25.02 25.28 41,750 +0.28(+1.10%)
Oct 18, 2016 24.96 25.17 24.89 25.01 19,918 +0.15(+0.59%)
Oct 17, 2016 25.01 25.01 24.80 24.86 38,630 -0.11(-0.43%)
Oct 14, 2016 24.96 25.13 24.93 24.97 26,634 +0.11(+0.44%)
Oct 13, 2016 24.89 25.03 24.71 24.86 28,293 +0.02(+0.08%)
Oct 12, 2016 24.74 25.02 24.74 24.84 28,701 -0.02(-0.08%)
Oct 11, 2016 24.90 25.12 24.77 24.86 40,280 -0.16(-0.63%)
Oct 10, 2016 25.24 25.24 25.02 25.02 36,852 -0.20(-0.78%)
Oct 07, 2016 25.23 25.31 25.14 25.21 36,183 +0.01(+0.04%)
Oct 06, 2016 25.36 25.46 25.13 25.20 50,374 -0.16(-0.62%)
Oct 05, 2016 25.25 25.43 25.16 25.36 31,990 +0.10(+0.39%)
Oct 04, 2016 25.57 25.59 25.11 25.26 34,470 -0.32(-1.23%)
Oct 03, 2016 25.48 25.61 25.45 25.58 41,881 +0.05(+0.20%)
Sep 30, 2016 25.49 25.56 25.42 25.53 23,307 +0.11(+0.42%)
Sep 29, 2016 25.51 25.55 25.39 25.42 26,313 -0.09(-0.35%)
Sep 28, 2016 25.50 25.59 25.43 25.51 31,750 +0.04(+0.15%)
Sep 27, 2016 25.45 25.54 25.31 25.47 29,692 +0.05(+0.19%)
Sep 26, 2016 25.26 25.54 25.26 25.42 14,725 +0.03(+0.12%)
Sep 23, 2016 25.50 25.57 25.36 25.39 57,065 -0.09(-0.35%)
Sep 22, 2016 25.51 25.61 25.40 25.48 62,769 +0.01(+0.04%)
Sep 21, 2016 25.24 25.50 25.14 25.47 58,870 +0.32(+1.29%)
Sep 20, 2016 25.21 25.34 25.08 25.14 44,629 +0.00(+0.00%)
Sep 19, 2016 25.09 25.25 24.94 25.14 63,296 +0.14(+0.55%)
Sep 16, 2016 24.86 25.09 24.86 25.01 42,870 +0.10(+0.40%)
Sep 15, 2016 24.94 25.11 24.82 24.91 81,271 -0.09(-0.35%)
Sep 14, 2016 24.87 25.11 24.87 25.00 51,521 +0.18(+0.71%)
Sep 13, 2016 25.22 25.36 24.72 24.82 78,853 -0.97(-3.74%)
Sep 12, 2016 26.10 26.10 25.38 25.78 45,966 +0.14(+0.54%)
Sep 09, 2016 25.94 26.19 25.61 25.65 39,495 -0.39(-1.51%)
Sep 08, 2016 26.10 26.30 25.99 26.04 35,431 -0.05(-0.19%)
Sep 07, 2016 26.08 26.10 25.97 26.09 19,492 +0.12(+0.46%)
Sep 06, 2016 26.10 26.10 25.96 25.97 15,365 -0.15(-0.57%)
Sep 02, 2016 26.03 26.12 26.12 26.12 40,511 +0.06(+0.22%)
Sep 01, 2016 26.09 26.16 25.95 26.06 30,646 +0.09(+0.35%)
Aug 31, 2016 26.06 26.40 25.93 25.97 44,702 -0.17(-0.64%)
Aug 30, 2016 25.89 26.23 25.87 26.14 98,060 +0.32(+1.26%)
Aug 29, 2016 25.99 26.09 25.76 25.81 50,996 -0.27(-1.02%)
Aug 26, 2016 26.18 26.18 25.94 26.08 45,759 -0.12(-0.45%)
Aug 25, 2016 25.92 26.53 25.92 26.20 49,888 +0.28(+1.06%)
Aug 24, 2016 25.77 25.95 25.75 25.92 28,457 +0.16(+0.61%)
Aug 23, 2016 25.58 25.78 25.58 25.76 55,227 +0.17(+0.65%)
Aug 22, 2016 25.52 25.68 25.44 25.60 44,525 -0.01(-0.04%)
Aug 19, 2016 25.71 25.71 25.53 25.61 33,347 -0.10(-0.38%)
Aug 18, 2016 25.63 25.80 25.58 25.71 59,902 +0.22(+0.85%)
Aug 17, 2016 25.36 25.61 25.35 25.49 64,438 +0.13(+0.51%)
Aug 16, 2016 25.32 25.44 25.26 25.36 54,633 +0.03(+0.12%)
Aug 15, 2016 25.26 25.36 25.24 25.33 43,392 +0.09(+0.35%)
Aug 12, 2016 25.11 25.29 25.11 25.24 30,371 +0.13(+0.52%)
Aug 11, 2016 25.33 25.33 25.10 25.11 72,207 -0.17(-0.67%)
Aug 10, 2016 25.37 25.42 25.24 25.28 61,684 -0.07(-0.27%)
Aug 09, 2016 25.36 25.46 25.28 25.35 44,912 +0.03(+0.12%)
Aug 08, 2016 25.26 25.39 25.26 25.32 60,796 +0.03(+0.12%)
Aug 05, 2016 25.31 25.37 25.25 25.29 29,074 -0.06(-0.23%)
Aug 04, 2016 25.41 25.50 25.21 25.35 43,834 -0.10(-0.39%)
Aug 03, 2016 25.39 25.53 25.30 25.45 31,995 +0.11(+0.43%)
Aug 02, 2016 25.35 25.35 25.27 25.34 27,006 -0.02(-0.08%)
Aug 01, 2016 25.20 25.47 25.17 25.36 60,275 +0.16(+0.63%)
Jul 29, 2016 25.17 25.23 25.13 25.20 111,412 +0.01(+0.04%)
Jul 28, 2016 25.16 25.29 25.12 25.19 121,542 -0.02(-0.08%)
Jul 27, 2016 25.11 25.21 25.07 25.21 85,565 +0.12(+0.47%)
Jul 26, 2016 25.21 25.21 25.09 25.10 48,887 -0.12(-0.47%)
Jul 25, 2016 25.21 25.21 25.12 25.21 52,113 +0.00(+0.00%)
Jul 22, 2016 25.21 25.28 25.16 25.21 76,956 +0.02(+0.08%)
Jul 21, 2016 25.23 25.35 25.11 25.19 95,564 -0.03(-0.12%)
Jul 20, 2016 25.13 25.23 25.10 25.22 83,710 +0.08(+0.31%)
Jul 19, 2016 25.11 25.26 25.04 25.14 113,908 +0.04(+0.16%)
Jul 18, 2016 25.10 25.11 25.02 25.11 55,438 +0.05(+0.20%)
Jul 15, 2016 25.21 25.25 25.05 25.06 71,349 -0.22(-0.86%)
Jul 14, 2016 25.01 25.36 25.01 25.27 68,084 +0.26(+1.02%)
Jul 13, 2016 25.11 25.17 24.88 25.02 71,867 -0.15(-0.59%)
Jul 12, 2016 25.25 25.28 25.06 25.16 44,598 -0.08(-0.31%)
Jul 11, 2016 25.29 25.38 25.21 25.24 77,130 -0.02(-0.08%)
Jul 08, 2016 25.27 25.35 25.26 25.26 76,970 +0.04(+0.16%)
Jul 07, 2016 25.16 25.22 25.04 25.22 81,539 +0.14(+0.55%)
Jul 06, 2016 25.21 25.27 25.02 25.09 120,689 -0.15(-0.59%)
Jul 05, 2016 25.66 25.66 25.14 25.23 92,974 -0.32(-1.23%)
Jul 01, 2016 25.56 25.55 25.55 25.55 76,962 -0.06(-0.23%)
Jun 30, 2016 25.25 25.79 25.16 25.61 178,927 +0.40(+1.60%)
Jun 29, 2016 25.35 25.46 25.10 25.20 139,208 -0.03(-0.12%)
Jun 28, 2016 25.05 25.51 24.98 25.23 320,132 +0.23(+0.91%)
Jun 27, 2016 25.04 25.61 24.85 25.01 165,302 -0.05(-0.20%)
Jun 24, 2016 24.62 25.11 24.60 25.06 156,895 +0.23(+0.91%)
Jun 23, 2016 24.69 24.86 24.67 24.83 267,006 +0.18(+0.72%)
Jun 22, 2016 24.62 24.73 24.49 24.65 400,120 +0.05(+0.20%)
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.