Western Alliance Bancorporation Historical Stock Prices

WAL 
$23.39
*  
unch
unch
Get WAL Alerts
*Delayed - data as of Aug. 29, 2014 10:44 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
10:44  23.44  23.48  23.24  23.39 28,543
08/28/2014 23.61 23.68 23.33 23.39 215,142
08/27/2014 24.01 24.01 23.61 23.73 135,003
08/26/2014 23.68 24 23.63 23.94 312,588
08/25/2014 23.88 23.95 23.5175 23.67 266,973
08/22/2014 23.38 23.95 23.23 23.69 334,346
08/21/2014 23.18 23.54 22.85 23.43 126,632
08/20/2014 23.11 23.35 23 23.16 178,953
08/19/2014 23.25 23.3 23.12 23.26 268,904
08/18/2014 23.04 23.37 23.01 23.25 181,131
08/15/2014 23.07 23.25 22.62 22.8 441,671
08/14/2014 22.89 23.25 22.81 22.86 224,298
08/13/2014 22.68 23.09 22.65 22.94 234,656
08/12/2014 22.59 22.86 22.45 22.62 378,467
08/11/2014 22.87 23.15 22.7 22.76 156,016
08/08/2014 22.37 22.85 22.35 22.75 445,021
08/07/2014 22.67 22.83 22.2 22.33 326,258
08/06/2014 22.27 22.79 22.24 22.63 243,389
08/05/2014 22.23 22.57 22.12 22.34 456,599
08/04/2014 22.67 22.86 22.27 22.46 285,316
08/01/2014 22.82 23.08 22.44 22.58 289,853
07/31/2014 22.97 23.53 22.76 22.9 356,016
07/30/2014 23.36 23.62 23.12 23.25 384,876
07/29/2014 23.15 23.51 23.045 23.16 237,410
07/28/2014 23.64 23.64 23.08 23.15 222,294
07/25/2014 23.36 23.7 23.36 23.62 318,283
07/24/2014 23.43 23.82 23.33 23.59 303,828
07/23/2014 23.52 23.67 23.29 23.33 312,324
07/22/2014 23.91 23.95 23.35 23.54 264,317
07/21/2014 23.88 23.93 23.52 23.78 426,098
07/18/2014 22.56 24.68 22.01 23.96 998,383
07/17/2014 24.05 24.3 23.38 23.51 753,990
07/16/2014 24.55 24.55 24.15 24.21 411,961
07/15/2014 24.08 24.54 23.91 24.46 421,182
07/14/2014 24.29 24.4 24.02 24.04 321,599
07/11/2014 24.12 24.18 23.62 24.07 369,148
07/10/2014 23.62 24.29 23.53 24.14 280,187
07/09/2014 24.36 24.62 24.09 24.2 632,041
07/08/2014 24.46 24.53 24.13 24.22 451,320
07/07/2014 24.74 24.93 24.49 24.54 226,638
07/03/2014 24.31 24.9 24.31 24.9 264,340
07/02/2014 24.33 24.59 24.1 24.11 129,463
07/01/2014 23.93 24.74 23.93 24.33 415,541
06/30/2014 23.9 23.95 23.66 23.8 343,556
06/27/2014 23.83 24.23 23.82 23.95 938,504
06/26/2014 24.08 24.11 23.71 24.04 127,174
06/25/2014 23.71 24.24 23.31 24.17 211,710
06/24/2014 24.15 24.54 23.82 23.84 323,527
06/23/2014 24.49 24.56 24.18 24.25 160,186
06/20/2014 24.36 24.52 24.11 24.42 626,909
06/19/2014 24.56 24.56 24.05 24.21 189,757
06/18/2014 24.43 24.59 24.1 24.54 376,865
06/17/2014 23.87 24.57 23.87 24.43 357,789
06/16/2014 24.21 24.29 23.76 23.94 204,914
06/13/2014 24.08 24.49 23.98 24.27 387,442
06/12/2014 24.06 24.31 23.89 23.94 284,872
06/11/2014 24.6 24.87 24.171 24.23 201,720
06/10/2014 24.72 24.85 24.46 24.8 229,467
06/09/2014 24.36 24.89 24.26 24.87 341,952
06/06/2014 24.3 24.4702 24.25 24.32 213,105
06/05/2014 23.52 24.3 23.07 24.18 586,033
06/04/2014 23.39 23.81 23.38 23.58 310,174
06/03/2014 23.02 23.58 23.02 23.52 349,511
06/02/2014 22.98 23.26 22.43 23.2 302,280
05/30/2014 23.02 23.18 22.84 22.88 249,789
05/29/2014 23.26 23.26 22.9 22.96 196,656
05/28/2014 23.35 23.38 22.85 23.18 252,151
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?