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 (%)
Dec 31, 2018 24.47 24.56 24.29 24.41 11,574 -0.02(-0.08%)
Dec 28, 2018 24.61 24.61 24.39 24.43 4,670 +0.05(+0.20%)
Dec 27, 2018 24.33 24.55 24.33 24.38 8,187 -0.19(-0.76%)
Dec 26, 2018 24.38 24.82 24.38 24.56 35,653 +0.39(+1.63%)
Dec 24, 2018 24.22 24.22 24.00 24.17 3,046 -0.03(-0.12%)
Dec 21, 2018 24.00 24.46 24.00 24.20 24,977 +0.20(+0.82%)
Dec 20, 2018 23.79 24.35 23.79 24.00 18,556 +0.11(+0.45%)
Dec 19, 2018 23.88 24.38 23.88 23.89 7,000 -0.04(-0.16%)
Dec 18, 2018 23.79 23.98 23.79 23.93 11,180 +0.06(+0.24%)
Dec 17, 2018 24.18 24.18 23.77 23.88 12,298 -0.32(-1.34%)
Dec 14, 2018 24.33 24.43 23.95 24.20 7,411 -0.08(-0.32%)
Dec 13, 2018 24.39 24.62 24.11 24.28 6,137 -0.38(-1.53%)
Dec 12, 2018 24.44 24.74 24.44 24.65 6,447 +0.19(+0.78%)
Dec 11, 2018 24.53 24.57 24.45 24.46 7,401 +0.03(+0.12%)
Dec 10, 2018 24.44 24.57 24.44 24.44 4,014 +0.01(+0.04%)
Dec 07, 2018 24.58 24.59 24.43 24.43 3,147 -0.05(-0.19%)
Dec 06, 2018 24.58 24.59 24.33 24.47 11,202 -0.05(-0.22%)
Dec 04, 2018 24.62 24.70 24.46 24.52 12,285 -0.10(-0.40%)
Dec 03, 2018 24.60 24.62 24.51 24.62 4,324 -0.10(-0.40%)
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%)
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.