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 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%)
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.