Western Alliance Bancorporation Historical Stock Prices

WAL 
$33.51
*  
0.09
0.27%
Get WAL Alerts
*Delayed - data as of Jul. 29, 2015 11:41 ET  -  Find a broker to begin trading WAL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    WAL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:41  33.38  33.51  33.185  33.51 197,650
07/28/2015 33.75 34.13 33.37 33.42 815,622
07/27/2015 33.37 33.72 31.95 33.45 827,435
07/24/2015 34.16 34.31 33.62 33.79 703,003
07/23/2015 34.89 35.03 34.15 34.22 412,298
07/22/2015 34.19 34.965 34.14 34.75 331,414
07/21/2015 34.72 35.17 34.25 34.35 340,640
07/20/2015 34.58 34.87 34.45 34.7 438,423
07/17/2015 34.75 34.78 34.27 34.57 435,015
07/16/2015 34.91 35.09 34.55 34.81 484,856
07/15/2015 34.83 34.97 34.55 34.62 500,809
07/14/2015 34.45 34.87 34.26 34.72 613,347
07/13/2015 34.44 34.71 34 34.67 950,555
07/10/2015 34.19 34.2 33.8 34.12 683,426
07/09/2015 33.36 33.72 33.12 33.71 1,278,148
07/08/2015 32.76 32.93 32.55 32.8 720,397
07/07/2015 33.33 33.54 32.01 32.99 1,771,559
07/06/2015 32.89 33.48 32.75 33.43 1,120,565
07/02/2015 33.4 33.628 32.79 33.05 4,021,072
07/01/2015 33.8 33.92 33.59 33.68 3,510,692
06/30/2015 33.89 33.91 33.55 33.76 851,583
06/29/2015 34.59 34.79 33.87 33.91 517,951
06/26/2015 34.66 34.95 34.47 34.9 740,377
06/25/2015 34.63 34.89 34.27 34.47 351,656
06/24/2015 34.52 34.789 34.32 34.38 315,263
06/23/2015 34.38 34.89 34.31 34.66 400,843
06/22/2015 33.99 34.39 33.668 34.31 419,024
06/19/2015 33.8 34.06 33.61 33.68 1,031,840
06/18/2015 33.72 34.05 33.29 33.95 525,103
06/17/2015 34.51 34.63 33.5 33.64 444,376
06/16/2015 33.65 34.34 33.65 34.3 405,819
06/15/2015 33.87 34.18 33.54 33.83 524,111
06/12/2015 34.32 34.45 33.93 34.24 547,328
06/11/2015 34.34 34.56 33.96 34.37 390,482
06/10/2015 34 34.7 33.9 34.33 572,483
06/09/2015 33.41 33.9998 33.134 33.94 427,980
06/08/2015 33.3 33.7 33.3 33.4 519,058
06/05/2015 32.82 33.43 32.72 33.3 604,905
06/04/2015 32.45 32.68 32.3 32.5 694,939
06/03/2015 32.14 32.71 31.61 32.66 516,816
06/02/2015 31.42 31.98 31.3 31.93 376,287
06/01/2015 31.49 31.72 31.06 31.44 380,591
05/29/2015 31.51 31.62 31.18 31.35 707,733
05/28/2015 31.46 31.59 31.31 31.59 525,005
05/27/2015 31.57 31.76 31.26 31.57 1,069,220
05/26/2015 31.4 31.48 31.16 31.42 397,979
05/22/2015 31.83 31.97 31.52 31.57 334,294
05/21/2015 31.91 32.08 31.65 31.82 426,192
05/20/2015 32.09 32.25 31.79 31.99 562,947
05/19/2015 32.47 32.89 32.37 32.42 797,335
05/18/2015 31.69 32.49 31.684 32.4 361,438
05/15/2015 32.12 32.1475 31.38 31.66 342,749
05/14/2015 32 32.12 31.7 32.08 457,965
05/13/2015 31.72 32.05 31.42 31.83 396,099
05/12/2015 31.42 31.96 31.1 31.79 322,861
05/11/2015 31.38 31.78 31.26 31.62 310,723
05/08/2015 31.28 31.43 31.06 31.35 329,408
05/07/2015 31.23 31.48 30.99 31.21 365,474
05/06/2015 31.08 31.38 30.93 31.26 447,067
05/05/2015 31.19 31.57 30.98 31.06 443,650
05/04/2015 30.9 31.43 30.83 31.4 485,358
05/01/2015 30.75 31.2 30.71 30.86 573,800
04/30/2015 31.11 31.4 30.69 30.92 783,152
04/29/2015 30.97 31.56 30.9 31.22 494,769
04/28/2015 30.49 31.085 30.31 31.03 338,016
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?