Western Alliance Bancorp (NY: WAL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	52.58	52.87	52.20	52.58	800,664	+0.14(+0.27%)
Jan 30, 2018	52.85	53.28	52.44	52.44	818,607	-1.04(-1.94%)
Jan 29, 2018	53.76	54.28	53.01	53.48	1,221,511	+0.22(+0.42%)
Jan 26, 2018	53.60	54.39	52.70	53.25	1,385,534	+0.32(+0.61%)
Jan 25, 2018	54.04	54.04	52.67	52.93	661,545	-0.65(-1.22%)
Jan 24, 2018	53.78	54.08	53.13	53.59	693,717	-0.09(-0.17%)
Jan 23, 2018	53.22	53.76	52.80	53.67	529,419	+0.12(+0.22%)
Jan 22, 2018	53.36	53.59	52.81	53.56	530,827	+0.13(+0.23%)
Jan 19, 2018	52.53	53.43	52.47	53.43	1,062,840	+1.03(+1.97%)
Jan 18, 2018	53.10	53.22	52.36	52.40	452,063	-0.54(-1.02%)
Jan 17, 2018	52.69	53.15	52.24	52.94	1,515,703	+0.41(+0.79%)
Jan 16, 2018	53.64	53.64	52.41	52.53	1,342,702	-0.56(-1.05%)
Jan 12, 2018		53.08	53.08	53.08	0	+0.06(+0.12%)
Jan 11, 2018	53.01	53.24	52.70	53.02	566,573	+0.33(+0.63%)
Jan 10, 2018	52.65	53.54	52.53	52.69	798,051	+0.12(+0.22%)
Jan 09, 2018	51.77	52.76	51.66	52.57	810,462	+1.04(+2.02%)
Jan 08, 2018	51.88	51.88	51.23	51.53	388,270	-0.32(-0.62%)
Jan 05, 2018	51.46	51.96	51.23	51.86	474,359	+0.65(+1.26%)
Jan 04, 2018	51.56	52.15	51.16	51.21	682,476	+0.13(+0.25%)
Jan 03, 2018	50.74	51.32	50.41	51.08	377,207	+0.11(+0.21%)
Jan 02, 2018	51.30	51.30	50.73	50.98	434,413	+0.22(+0.44%)
Dec 29, 2017		50.75	50.75	50.75	0	-0.56(-1.08%)
Dec 28, 2017	51.17	51.34	50.87	51.31	214,213	+0.28(+0.54%)
Dec 27, 2017	51.26	51.61	50.88	51.03	283,333	-0.19(-0.37%)
Dec 26, 2017	51.89	52.06	51.05	51.22	311,792	-0.77(-1.48%)
Dec 22, 2017	52.33	52.33	51.42	51.99	281,340	-0.35(-0.67%)
Dec 21, 2017	52.37	52.59	51.86	52.34	405,439	+0.49(+0.95%)
Dec 20, 2017	52.80	52.88	51.34	51.85	378,053	-0.44(-0.84%)
Dec 19, 2017	52.63	52.75	52.16	52.29	641,802	+0.14(+0.28%)
Dec 18, 2017	51.84	52.51	51.65	52.14	819,176	+0.69(+1.34%)
Dec 15, 2017	50.48	51.94	50.31	51.45	1,871,432	+0.99(+1.95%)
Dec 14, 2017	51.69	51.69	50.23	50.47	809,023	-0.90(-1.75%)
Dec 13, 2017	52.46	52.50	51.28	51.36	593,232	-1.12(-2.13%)
Dec 12, 2017	52.01	52.69	51.72	52.48	644,572	+0.55(+1.05%)
Dec 11, 2017	52.83	53.05	51.73	51.94	585,374	-0.92(-1.75%)
Dec 08, 2017	52.98	53.03	52.36	52.86	770,422	+0.24(+0.46%)
Dec 07, 2017	51.94	52.72	51.38	52.62	509,147	+0.55(+1.05%)
Dec 06, 2017	51.86	52.43	51.67	52.07	435,494	-0.04(-0.09%)
Dec 05, 2017	52.91	53.09	51.95	52.12	747,570	-0.70(-1.32%)
Dec 04, 2017	53.46	54.01	52.67	52.81	987,234	+0.65(+1.24%)
Dec 01, 2017	52.23	52.43	50.81	52.17	937,197	+0.02(+0.03%)
Nov 30, 2017	53.11	53.24	51.91	52.15	902,716	-0.55(-1.04%)
Nov 29, 2017	51.32	53.51	51.27	52.70	1,132,395	+1.73(+3.39%)
Nov 28, 2017	49.10	50.97	48.98	50.97	664,857	+1.92(+3.91%)
Nov 27, 2017	49.00	49.52	48.77	49.05	322,551	+0.04(+0.09%)
Nov 24, 2017	49.92	49.96	48.96	49.00	161,581	-0.34(-0.69%)
Nov 22, 2017	49.64	49.89	49.34	49.35	415,550	-0.29(-0.58%)
Nov 21, 2017	49.65	49.73	49.16	49.63	478,765	+0.05(+0.11%)
Nov 20, 2017	49.18	49.59	48.92	49.58	315,621	+0.53(+1.08%)
Nov 17, 2017	48.27	49.21	48.19	49.05	430,237	+0.43(+0.89%)
Nov 16, 2017	48.78	49.08	48.57	48.62	408,908	+0.07(+0.15%)
Nov 15, 2017	47.70	48.84	47.49	48.55	574,167	+0.10(+0.20%)
Nov 14, 2017	47.90	48.64	47.71	48.45	357,450	+0.27(+0.56%)
Nov 13, 2017	47.55	48.20	47.26	48.18	848,226	+0.30(+0.62%)
Nov 10, 2017	48.18	48.40	47.80	47.88	389,817	-0.22(-0.47%)
Nov 09, 2017	48.46	48.69	47.41	48.11	702,038	-0.85(-1.74%)
Nov 08, 2017	48.80	49.26	48.13	48.96	697,507	+0.05(+0.11%)
Nov 07, 2017	50.63	50.87	48.78	48.91	523,081	-1.69(-3.35%)
Nov 06, 2017	50.64	50.93	50.52	50.60	422,232	-0.21(-0.41%)
Nov 03, 2017	50.24	50.83	50.18	50.81	621,745	+0.15(+0.30%)
Nov 02, 2017	50.11	50.87	49.92	50.65	724,839	+0.43(+0.86%)

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.