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 30, 2020 25.03 25.69 24.97 25.69 42,443 +0.71(+2.84%)
Apr 29, 2020 24.90 25.10 24.78 24.98 11,107 -0.04(-0.16%)
Apr 28, 2020 25.00 25.23 24.85 25.02 7,061 +0.02(+0.08%)
Apr 27, 2020 24.52 25.06 24.00 25.00 26,917 +0.35(+1.42%)
Apr 24, 2020 24.56 24.74 24.00 24.65 11,000 -0.10(-0.40%)
Apr 23, 2020 24.50 24.88 24.50 24.75 16,768 +0.47(+1.94%)
Apr 22, 2020 24.12 24.90 24.12 24.28 7,897 +0.55(+2.32%)
Apr 21, 2020 23.80 24.00 23.30 23.73 8,518 -0.27(-1.12%)
Apr 20, 2020 24.20 24.39 23.92 24.00 8,976 -0.43(-1.76%)
Apr 17, 2020 24.02 24.89 24.02 24.43 9,100 +0.63(+2.65%)
Apr 16, 2020 23.90 23.90 23.70 23.80 9,329 -0.12(-0.52%)
Apr 15, 2020 23.61 24.44 23.22 23.93 4,248 +0.12(+0.48%)
Apr 14, 2020 23.50 24.30 23.25 23.81 22,677 +0.70(+3.03%)
Apr 13, 2020 23.05 24.24 22.53 23.11 19,110 -0.44(-1.87%)
Apr 09, 2020 23.69 24.62 23.00 23.55 68,800 -0.14(-0.59%)
Apr 08, 2020 23.19 23.69 22.39 23.69 13,391 +0.69(+3.00%)
Apr 07, 2020 22.05 23.05 22.00 23.00 10,795 +1.15(+5.26%)
Apr 06, 2020 21.99 22.19 21.49 21.85 8,750 +1.40(+6.85%)
Apr 03, 2020 20.72 21.61 20.05 20.45 16,400 -1.75(-7.88%)
Apr 02, 2020 19.95 22.21 19.95 22.20 11,795 +1.09(+5.16%)
Apr 01, 2020 22.96 23.48 19.18 21.11 29,552 -1.99(-8.61%)
Mar 31, 2020 23.40 23.40 22.28 23.10 8,460 +0.47(+2.09%)
Mar 30, 2020 23.47 23.47 22.00 22.63 20,084 -0.76(-3.26%)
Mar 27, 2020 21.04 23.45 21.00 23.39 7,400 -0.06(-0.26%)
Mar 26, 2020 21.93 24.00 21.91 23.45 27,564 +1.52(+6.93%)
Mar 25, 2020 19.83 21.93 19.83 21.93 22,668 +2.48(+12.74%)
Mar 24, 2020 17.36 19.49 17.36 19.45 20,721 +2.70(+16.13%)
Mar 23, 2020 17.96 18.37 15.26 16.75 32,045 -2.41(-12.57%)
Mar 20, 2020 16.90 20.00 16.90 19.16 26,400 +0.94(+5.15%)
Mar 19, 2020 14.00 18.22 13.00 18.22 48,726 +4.18(+29.77%)
Mar 18, 2020 21.20 21.20 12.88 14.04 67,531 -7.12(-33.65%)
Mar 17, 2020 22.75 23.19 21.00 21.16 26,097 -1.53(-6.74%)
Mar 16, 2020 23.20 23.25 22.32 22.69 16,653 -1.94(-7.88%)
Mar 13, 2020 23.69 24.92 22.65 24.63 13,600 +0.85(+3.58%)
Mar 12, 2020 24.56 24.87 21.29 23.78 58,336 -1.24(-4.96%)
Mar 11, 2020 25.17 25.20 25.01 25.02 9,050 -0.24(-0.95%)
Mar 10, 2020 25.28 25.42 25.16 25.26 10,673 +0.10(+0.40%)
Mar 09, 2020 25.55 26.07 25.03 25.16 10,188 -0.70(-2.71%)
Mar 06, 2020 25.60 26.04 25.60 25.86 7,400 -0.03(-0.10%)
Mar 05, 2020 25.99 26.08 25.88 25.89 10,426 -0.23(-0.90%)
Mar 04, 2020 25.89 26.12 25.83 26.12 10,831 +0.27(+1.04%)
Mar 03, 2020 25.67 25.97 25.63 25.85 5,944 +0.23(+0.90%)
Mar 02, 2020 25.77 25.87 25.53 25.62 16,515 +0.40(+1.59%)
Feb 28, 2020 25.78 25.80 25.22 25.22 48,700 -0.83(-3.19%)
Feb 27, 2020 25.91 26.19 25.88 26.05 18,631 +0.12(+0.47%)
Feb 26, 2020 25.76 25.95 25.76 25.93 7,637 +0.08(+0.30%)
Feb 25, 2020 25.93 26.03 25.80 25.85 11,779 -0.36(-1.36%)
Feb 24, 2020 26.17 26.21 26.03 26.21 8,082 -0.09(-0.36%)
Feb 21, 2020 26.23 26.30 26.23 26.30 3,700 +0.04(+0.15%)
Feb 20, 2020 26.19 26.33 26.19 26.26 8,628 +0.05(+0.19%)
Feb 19, 2020 26.28 26.38 26.20 26.21 7,785 -0.09(-0.36%)
Feb 18, 2020 26.34 26.37 26.24 26.30 13,464 -0.04(-0.13%)
Feb 14, 2020 26.38 26.38 26.31 26.34 1,200 +0.03(+0.11%)
Feb 13, 2020 26.33 26.38 26.28 26.31 11,854 -0.02(-0.08%)
Feb 12, 2020 26.28 26.34 26.21 26.33 15,146 +0.05(+0.19%)
Feb 11, 2020 26.28 26.38 26.28 26.28 4,462 -0.02(-0.08%)
Feb 10, 2020 26.34 26.41 26.30 26.30 4,924 -0.11(-0.42%)
Feb 07, 2020 26.38 26.41 26.36 26.41 1,800 +0.07(+0.27%)
Feb 06, 2020 26.36 26.36 26.32 26.34 1,797 -0.02(-0.08%)
Feb 05, 2020 26.38 26.42 26.36 26.36 5,070 -0.03(-0.10%)
Feb 04, 2020 26.30 26.39 26.24 26.39 4,428 +0.05(+0.17%)
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.