Western Alliance Bancorp (NY: WAL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	54.54	54.84	53.92	54.02	638,062	-0.52(-0.95%)
May 30, 2018	54.48	54.84	53.93	54.54	729,472	+0.84(+1.57%)
May 29, 2018	54.49	55.07	53.39	53.70	756,325	-1.62(-2.93%)
May 25, 2018		55.32	55.32	55.32	0	+0.18(+0.33%)
May 24, 2018	55.27	55.30	54.06	55.14	736,383	-0.30(-0.55%)
May 23, 2018	55.41	55.76	55.19	55.45	470,095	-0.17(-0.31%)
May 22, 2018	55.73	56.17	55.51	55.62	638,675	+0.08(+0.15%)
May 21, 2018	55.27	55.79	55.22	55.53	431,716	+0.47(+0.85%)
May 18, 2018	55.67	55.83	55.02	55.07	431,462	-0.61(-1.09%)
May 17, 2018	55.40	55.79	54.81	55.68	485,776	+0.36(+0.65%)
May 16, 2018	55.02	55.91	54.97	55.32	684,273	+0.10(+0.18%)
May 15, 2018	55.09	55.92	55.02	55.22	979,802	+0.08(+0.15%)
May 14, 2018	55.31	55.53	55.01	55.14	626,234	-0.09(-0.16%)
May 11, 2018	55.15	55.55	54.82	55.23	351,775	+0.20(+0.36%)
May 10, 2018	54.86	55.34	54.36	55.03	309,133	+0.00(+0.00%)
May 09, 2018	54.68	55.25	54.26	55.03	584,973	+0.80(+1.47%)
May 08, 2018	53.76	54.55	53.55	54.23	580,169	+0.48(+0.88%)
May 07, 2018	53.50	54.13	52.99	53.76	515,420	+0.32(+0.60%)
May 04, 2018	52.10	53.87	51.63	53.44	628,896	+0.91(+1.72%)
May 03, 2018	52.78	52.84	51.75	52.53	401,383	-0.52(-0.98%)
May 02, 2018	53.36	53.67	52.62	53.05	528,840	-0.31(-0.59%)
May 01, 2018	52.86	53.50	52.24	53.37	457,091	+0.49(+0.93%)
Apr 30, 2018	53.79	54.26	52.87	52.87	521,444	-0.78(-1.45%)
Apr 27, 2018	53.13	53.72	52.99	53.65	466,671	+0.49(+0.93%)
Apr 26, 2018	52.70	53.53	52.24	53.16	526,427	+0.16(+0.30%)
Apr 25, 2018	53.19	53.49	52.44	53.00	607,924	-0.29(-0.54%)
Apr 24, 2018	53.48	54.35	52.89	53.28	1,079,069	-0.09(-0.17%)
Apr 23, 2018	53.41	53.76	53.00	53.37	651,599	+0.31(+0.59%)
Apr 20, 2018	52.52	53.15	51.29	53.06	1,639,325	+0.89(+1.70%)
Apr 19, 2018	50.85	52.24	50.85	52.17	843,462	+1.43(+2.81%)
Apr 18, 2018	51.26	51.55	50.74	50.75	448,533	-0.35(-0.68%)
Apr 17, 2018	52.03	52.09	50.51	51.10	601,690	-0.49(-0.96%)
Apr 16, 2018	51.44	51.88	51.18	51.59	333,187	+0.45(+0.88%)
Apr 13, 2018	52.59	52.59	51.00	51.14	459,816	-0.99(-1.89%)
Apr 12, 2018	51.55	52.56	51.45	52.13	406,360	+0.99(+1.93%)
Apr 11, 2018	51.05	51.41	50.63	51.14	434,627	-0.22(-0.42%)
Apr 10, 2018	50.87	51.50	50.28	51.36	509,790	+1.14(+2.27%)
Apr 09, 2018	50.58	51.39	50.19	50.22	556,852	+0.04(+0.07%)
Apr 06, 2018	51.36	51.67	49.59	50.18	702,647	-1.79(-3.45%)
Apr 05, 2018	52.15	52.16	51.38	51.98	462,509	+0.31(+0.61%)
Apr 04, 2018	50.42	51.76	50.04	51.66	738,357	+0.30(+0.59%)
Apr 03, 2018	51.03	51.66	50.60	51.36	456,768	+0.70(+1.38%)
Apr 02, 2018	51.89	52.46	50.04	50.66	532,506	-1.43(-2.75%)
Mar 29, 2018		52.09	52.09	52.09	0	+0.67(+1.31%)
Mar 28, 2018	51.11	52.04	50.42	51.42	844,881	+0.44(+0.86%)
Mar 27, 2018	52.07	52.17	50.42	50.98	742,863	-0.97(-1.86%)
Mar 26, 2018	50.65	52.08	50.43	51.95	1,080,122	+1.96(+3.93%)
Mar 23, 2018	51.99	52.20	49.87	49.99	1,090,770	-1.69(-3.28%)
Mar 22, 2018	53.43	53.69	51.51	51.68	1,082,000	-2.06(-3.84%)
Mar 21, 2018	53.98	54.36	53.44	53.74	689,939	-0.25(-0.46%)
Mar 20, 2018	54.49	54.91	53.71	53.99	633,103	-0.13(-0.25%)
Mar 19, 2018	54.39	54.58	53.50	54.13	577,944	-0.30(-0.54%)
Mar 16, 2018	54.28	54.78	54.00	54.42	1,407,220	+0.48(+0.88%)
Mar 15, 2018	54.14	54.44	53.53	53.95	591,549	+0.11(+0.20%)
Mar 14, 2018	55.70	56.02	53.67	53.84	882,043	-1.78(-3.21%)
Mar 13, 2018	55.90	55.90	55.08	55.62	928,641	+0.13(+0.24%)
Mar 12, 2018	55.77	55.99	55.29	55.49	519,048	-0.36(-0.64%)
Mar 09, 2018	55.69	55.85	55.33	55.85	480,579	+0.62(+1.12%)
Mar 08, 2018	55.75	56.01	54.42	55.23	516,516	-0.45(-0.80%)
Mar 07, 2018		55.96		55.68	839,891	+0.35(+0.63%)
Mar 06, 2018	54.60	55.57	54.01	55.33	938,156	+0.78(+1.43%)
Mar 05, 2018	53.02	54.80	52.41	54.55	1,260,568	+0.99(+1.84%)
Mar 02, 2018	52.74	53.80	51.81	53.56	603,620	+0.50(+0.95%)

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.