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 (%)
Jan 31, 2018 25.21 25.41 25.07 25.26 18,426 +0.15(+0.59%)
Jan 30, 2018 25.23 25.23 24.98 25.11 30,438 -0.24(-0.93%)
Jan 29, 2018 25.75 25.75 25.32 25.35 7,591 -0.48(-1.87%)
Jan 26, 2018 25.75 25.83 25.75 25.83 2,580 +0.13(+0.50%)
Jan 25, 2018 25.73 25.78 25.70 25.71 12,935 -0.02(-0.08%)
Jan 24, 2018 25.82 25.85 25.73 25.73 17,180 -0.04(-0.15%)
Jan 23, 2018 25.73 25.92 25.73 25.76 11,392 +0.03(+0.12%)
Jan 22, 2018 25.75 25.84 25.74 25.74 6,141 +0.01(+0.04%)
Jan 19, 2018 25.70 25.75 25.70 25.73 5,698 -0.05(-0.21%)
Jan 18, 2018 25.81 25.82 25.75 25.78 6,165 -0.13(-0.49%)
Jan 17, 2018 25.66 25.95 25.66 25.91 14,765 +0.13(+0.51%)
Jan 16, 2018 25.77 25.77 25.75 25.77 15,751 +0.02(+0.08%)
Jan 12, 2018 25.75 25.75 25.75 0 -0.09(-0.34%)
Jan 11, 2018 25.64 25.84 25.55 25.84 46,188 +0.20(+0.77%)
Jan 10, 2018 25.63 25.74 25.54 25.65 12,594 -0.03(-0.11%)
Jan 09, 2018 25.68 25.89 25.66 25.68 5,788 -0.06(-0.22%)
Jan 08, 2018 25.76 25.79 25.67 25.73 7,636 +0.04(+0.17%)
Jan 05, 2018 25.70 25.77 25.61 25.69 4,230 -0.02(-0.06%)
Jan 04, 2018 25.54 25.74 25.54 25.71 4,145 +0.02(+0.08%)
Jan 03, 2018 25.82 25.85 25.46 25.69 16,532 -0.28(-1.06%)
Jan 02, 2018 25.99 26.05 25.75 25.96 12,057 +0.14(+0.55%)
Dec 29, 2017 25.82 25.82 25.82 0 -0.05(-0.19%)
Dec 28, 2017 25.95 26.05 25.79 25.87 7,884 -0.13(-0.51%)
Dec 27, 2017 25.80 26.00 25.80 26.00 2,981 -0.02(-0.08%)
Dec 26, 2017 25.89 26.04 25.74 26.02 14,191 +0.27(+1.03%)
Dec 22, 2017 25.67 25.75 25.61 25.75 3,714 -0.00(-0.01%)
Dec 21, 2017 25.75 25.76 25.72 25.76 2,910 +0.06(+0.24%)
Dec 20, 2017 25.85 25.85 25.66 25.70 2,711 -0.13(-0.49%)
Dec 19, 2017 25.77 25.90 25.73 25.82 9,444 -0.06(-0.23%)
Dec 18, 2017 25.80 25.89 25.74 25.88 4,261 +0.04(+0.15%)
Dec 15, 2017 25.75 25.84 25.62 25.84 30,324 +0.24(+0.92%)
Dec 14, 2017 25.71 25.84 25.61 25.61 20,326 -0.41(-1.59%)
Dec 13, 2017 26.03 26.08 25.95 26.02 10,255 -0.10(-0.39%)
Dec 12, 2017 26.07 26.18 26.07 26.12 25,967 +0.11(+0.43%)
Dec 11, 2017 25.99 26.19 25.97 26.01 18,749 +0.07(+0.26%)
Dec 08, 2017 26.00 26.00 25.94 25.94 1,258 -0.03(-0.11%)
Dec 07, 2017 25.90 25.97 25.90 25.97 2,878 +0.07(+0.27%)
Dec 06, 2017 25.83 26.05 25.83 25.90 8,180 -0.05(-0.19%)
Dec 05, 2017 26.07 26.10 25.95 25.95 8,496 -0.15(-0.57%)
Dec 04, 2017 26.17 26.00 26.10 38,641 +0.11(+0.41%)
Dec 01, 2017 25.94 26.09 25.91 25.99 11,018 -0.10(-0.37%)
Nov 30, 2017 25.95 26.09 25.91 26.09 26,254 +0.18(+0.68%)
Nov 29, 2017 26.02 26.02 25.87 25.91 10,953 +0.03(+0.11%)
Nov 28, 2017 26.10 26.20 25.82 25.88 18,080 -0.24(-0.93%)
Nov 27, 2017 26.28 26.28 26.12 26.13 15,115 -0.17(-0.64%)
Nov 24, 2017 26.25 26.30 26.15 26.30 6,047 +0.06(+0.23%)
Nov 22, 2017 26.02 26.25 25.94 26.24 8,773 +0.11(+0.42%)
Nov 21, 2017 26.17 26.30 25.98 26.13 6,437 -0.15(-0.57%)
Nov 20, 2017 25.93 26.28 25.93 26.28 7,845 +0.18(+0.68%)
Nov 17, 2017 26.05 26.10 26.05 26.10 2,429 +0.08(+0.30%)
Nov 16, 2017 25.93 26.02 25.93 26.02 5,146 +0.11(+0.42%)
Nov 15, 2017 25.88 26.04 25.84 25.91 23,157 -0.01(-0.04%)
Nov 14, 2017 26.09 26.09 25.92 25.92 7,435 -0.11(-0.42%)
Nov 13, 2017 25.84 26.03 25.84 26.03 4,353 +0.23(+0.87%)
Nov 10, 2017 25.85 25.94 25.80 25.81 3,976 -0.16(-0.62%)
Nov 09, 2017 25.99 26.03 25.91 25.97 2,519 +0.04(+0.14%)
Nov 08, 2017 25.89 26.02 25.89 25.93 4,723 +0.07(+0.29%)
Nov 07, 2017 25.98 26.04 25.80 25.85 5,942 -0.18(-0.70%)
Nov 06, 2017 25.85 26.06 25.85 26.04 4,905 +0.10(+0.40%)
Nov 03, 2017 26.00 26.03 25.81 25.93 13,378 -0.06(-0.23%)
Nov 02, 2017 25.90 26.03 25.90 25.99 23,230 +0.09(+0.34%)
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.