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 (%)
Nov 30, 2018 24.61 24.75 24.33 24.72 10,559 +0.09(+0.36%)
Nov 29, 2018 24.85 24.85 24.63 24.63 11,257 -0.27(-1.09%)
Nov 28, 2018 24.93 24.99 24.66 24.90 20,917 -0.06(-0.24%)
Nov 27, 2018 25.05 25.05 24.92 24.96 3,868 -0.05(-0.21%)
Nov 26, 2018 24.92 25.05 24.92 25.02 6,638 +0.17(+0.67%)
Nov 23, 2018 24.85 24.85 24.85 24.85 710 -0.07(-0.28%)
Nov 21, 2018 24.92 24.92 24.92 0 +0.00(+0.00%)
Nov 20, 2018 24.79 24.97 24.79 24.92 9,339 +0.11(+0.43%)
Nov 19, 2018 24.72 24.97 24.62 24.81 6,827 +0.01(+0.04%)
Nov 16, 2018 24.75 24.80 24.55 24.80 5,888 +0.00(+0.00%)
Nov 15, 2018 24.63 24.80 24.62 24.80 5,893 +0.00(+0.00%)
Nov 14, 2018 24.69 24.84 24.66 24.80 5,412 +0.04(+0.16%)
Nov 13, 2018 24.98 24.98 24.64 24.76 8,981 -0.25(-0.98%)
Nov 12, 2018 24.89 25.01 24.89 25.01 829 +0.14(+0.55%)
Nov 09, 2018 24.81 24.87 24.72 24.87 5,381 +0.15(+0.60%)
Nov 08, 2018 24.85 24.86 24.71 24.72 3,687 -0.14(-0.55%)
Nov 07, 2018 24.67 24.86 24.62 24.86 6,765 +0.16(+0.64%)
Nov 06, 2018 24.63 24.70 24.57 24.70 1,873 +0.24(+0.97%)
Nov 05, 2018 24.52 24.68 24.46 24.46 2,522 -0.10(-0.40%)
Nov 02, 2018 24.50 24.61 24.50 24.56 7,005 +0.13(+0.52%)
Nov 01, 2018 24.43 24.52 24.41 24.44 4,121 -0.07(-0.29%)
Oct 31, 2018 24.47 24.54 24.39 24.51 8,978 -0.18(-0.71%)
Oct 30, 2018 24.48 24.68 24.47 24.68 2,822 +0.16(+0.64%)
Oct 29, 2018 24.58 24.63 24.47 24.52 7,444 +0.05(+0.20%)
Oct 26, 2018 24.57 24.57 24.28 24.47 7,411 -0.15(-0.60%)
Oct 25, 2018 24.50 24.62 24.38 24.62 14,729 +0.06(+0.24%)
Oct 24, 2018 24.45 24.60 24.42 24.56 4,645 +0.19(+0.77%)
Oct 23, 2018 24.25 24.43 24.23 24.38 14,991 +0.13(+0.53%)
Oct 22, 2018 24.36 24.52 24.25 24.25 16,159 -0.18(-0.73%)
Oct 19, 2018 24.51 24.54 24.36 24.43 8,833 +0.00(+0.00%)
Oct 18, 2018 24.39 24.43 24.34 24.43 5,297 +0.06(+0.24%)
Oct 17, 2018 24.48 24.52 24.37 24.37 1,701 -0.16(-0.64%)
Oct 16, 2018 24.42 24.55 24.39 24.52 19,370 +0.15(+0.61%)
Oct 15, 2018 24.25 24.38 24.18 24.38 18,933 +0.15(+0.61%)
Oct 12, 2018 23.88 24.23 23.88 24.23 8,224 +0.33(+1.40%)
Oct 11, 2018 23.76 24.11 23.55 23.89 18,789 +0.05(+0.21%)
Oct 10, 2018 24.22 24.22 23.50 23.84 26,811 -0.37(-1.55%)
Oct 09, 2018 24.33 24.33 24.01 24.22 6,144 -0.06(-0.25%)
Oct 08, 2018 24.18 24.33 24.04 24.28 7,375 -0.07(-0.28%)
Oct 05, 2018 24.10 24.35 24.10 24.35 4,975 +0.00(+0.00%)
Oct 04, 2018 24.45 24.66 23.29 24.35 17,295 -0.23(-0.92%)
Oct 03, 2018 24.67 24.81 24.48 24.57 20,527 -0.25(-0.99%)
Oct 02, 2018 24.77 24.82 24.59 24.82 12,926 +0.01(+0.04%)
Oct 01, 2018 24.88 24.88 24.73 24.81 17,623 +0.04(+0.16%)
Sep 28, 2018 24.96 25.02 24.77 24.77 16,042 -0.23(-0.91%)
Sep 27, 2018 24.87 25.01 24.87 25.00 6,560 +0.10(+0.38%)
Sep 26, 2018 24.88 24.94 24.87 24.90 5,970 -0.02(-0.07%)
Sep 25, 2018 24.84 24.92 24.76 24.92 17,097 +0.01(+0.04%)
Sep 24, 2018 24.85 24.91 24.84 24.91 3,413 +0.01(+0.04%)
Sep 21, 2018 24.86 24.94 24.85 24.90 8,934 -0.02(-0.08%)
Sep 20, 2018 24.83 24.92 24.83 24.92 8,244 +0.03(+0.11%)
Sep 19, 2018 24.88 24.91 24.83 24.89 3,952 +0.03(+0.12%)
Sep 18, 2018 24.86 24.92 24.85 24.86 7,627 -0.00(-0.00%)
Sep 17, 2018 24.83 24.92 24.79 24.86 10,115 +0.03(+0.12%)
Sep 14, 2018 24.90 24.99 24.82 24.83 11,371 -0.09(-0.36%)
Sep 13, 2018 24.92 25.09 24.92 24.92 22,283 -0.44(-1.75%)
Sep 12, 2018 25.23 25.42 25.22 25.36 12,725 +0.15(+0.59%)
Sep 11, 2018 25.31 25.41 25.17 25.21 6,821 -0.10(-0.39%)
Sep 10, 2018 25.36 25.36 25.11 25.31 2,565 -0.05(-0.19%)
Sep 07, 2018 25.37 25.39 25.32 25.36 2,741 -0.05(-0.19%)
Sep 06, 2018 25.31 25.41 25.31 25.41 4,761 +0.00(+0.00%)
Sep 05, 2018 25.41 25.41 25.26 25.41 66,443 +0.05(+0.19%)
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.