Western Alliance Bancorp (NY: WAL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	27.72	27.96	27.42	27.53	1,501,746	+0.18(+0.66%)
Sep 29, 2015	27.43	27.69	27.22	27.35	762,902	-0.05(-0.20%)
Sep 28, 2015	28.11	28.12	27.38	27.40	749,104	-0.81(-2.86%)
Sep 25, 2015	28.34	28.70	27.86	28.21	714,084	+0.20(+0.70%)
Sep 24, 2015	27.59	28.05	27.49	28.01	544,958	+0.10(+0.35%)
Sep 23, 2015	27.69	28.02	27.57	27.91	558,853	+0.35(+1.27%)
Sep 22, 2015	27.38	27.67	27.26	27.56	434,967	-0.22(-0.77%)
Sep 21, 2015	27.51	28.05	27.51	27.78	731,891	+0.50(+1.84%)
Sep 18, 2015	27.47	27.74	26.96	27.28	1,815,434	-0.76(-2.72%)
Sep 17, 2015	28.68	29.28	27.86	28.04	795,932	-0.73(-2.52%)
Sep 16, 2015	28.93	28.93	28.39	28.76	466,423	-0.19(-0.65%)
Sep 15, 2015	28.32	29.06	28.22	28.95	903,706	+0.73(+2.60%)
Sep 14, 2015	28.23	28.50	27.80	28.22	347,096	-0.04(-0.16%)
Sep 11, 2015	27.94	28.32	27.83	28.26	468,287	+0.08(+0.29%)
Sep 10, 2015	27.78	28.35	27.67	28.18	521,653	+0.26(+0.93%)
Sep 09, 2015	28.43	28.65	27.87	27.92	735,161	-0.14(-0.51%)
Sep 08, 2015	27.55	28.19	27.52	28.07	952,026	+1.00(+3.71%)
Sep 04, 2015	26.83	27.06	27.06	27.06	646,383	-0.17(-0.63%)
Sep 03, 2015	26.76	27.62	26.49	27.23	1,018,351	+0.27(+1.00%)
Sep 02, 2015	26.78	26.96	26.44	26.96	657,202	+0.57(+2.17%)
Sep 01, 2015	26.51	26.90	26.23	26.39	961,006	-0.97(-3.54%)
Aug 31, 2015	26.94	27.39	26.79	27.36	530,752	+0.22(+0.79%)
Aug 28, 2015	26.95	27.44	26.86	27.14	599,833	+0.07(+0.26%)
Aug 27, 2015	26.72	27.23	26.32	27.07	1,289,362	+0.70(+2.65%)
Aug 26, 2015	26.51	26.51	25.47	26.37	1,448,390	+0.73(+2.83%)
Aug 25, 2015	27.32	27.34	25.62	25.65	856,893	-0.69(-2.62%)
Aug 24, 2015	27.62	28.01	25.59	26.34	813,497	-1.28(-4.64%)
Aug 21, 2015	26.83	28.09	26.54	27.62	1,377,292	-0.24(-0.87%)
Aug 20, 2015	28.51	28.75	27.84	27.86	969,732	-1.01(-3.51%)
Aug 19, 2015	29.16	29.41	28.86	28.87	800,103	-0.52(-1.77%)
Aug 18, 2015	29.31	29.73	29.22	29.39	477,438	-0.01(-0.03%)
Aug 17, 2015	29.37	29.79	29.06	29.40	813,444	-0.21(-0.70%)
Aug 14, 2015	29.26	29.61	28.98	29.61	371,311	+0.40(+1.38%)
Aug 13, 2015	29.16	29.48	28.77	29.20	389,641	+0.15(+0.52%)
Aug 12, 2015	29.54	29.56	28.36	29.05	911,517	-0.83(-2.79%)
Aug 11, 2015	30.27	30.50	29.71	29.89	648,738	-0.74(-2.43%)
Aug 10, 2015	30.30	30.68	30.14	30.63	470,617	+0.51(+1.70%)
Aug 07, 2015	30.13	30.52	29.82	30.12	314,604	-0.21(-0.68%)
Aug 06, 2015	30.67	30.82	30.18	30.32	370,512	-0.32(-1.05%)
Aug 05, 2015	30.50	30.98	30.41	30.65	403,501	+0.31(+1.03%)
Aug 04, 2015	30.08	30.58	30.03	30.33	449,275	+0.25(+0.83%)
Aug 03, 2015	30.21	30.48	29.87	30.08	666,305	-0.24(-0.80%)
Jul 31, 2015	30.28	30.52	29.98	30.32	627,157	-0.01(-0.03%)
Jul 30, 2015	29.86	30.33	29.82	30.33	509,201	+0.29(+0.95%)
Jul 29, 2015	29.89	30.14	29.75	30.05	672,949	+0.09(+0.30%)
Jul 28, 2015	30.25	30.59	29.91	29.96	909,914	-0.03(-0.09%)
Jul 27, 2015	29.91	30.23	28.64	29.98	923,092	-0.30(-1.01%)
Jul 24, 2015	30.62	30.75	30.14	30.29	784,275	-0.39(-1.26%)
Jul 23, 2015	31.27	31.40	30.61	30.67	459,962	-0.48(-1.52%)
Jul 22, 2015	30.65	31.34	30.60	31.15	369,727	+0.36(+1.16%)
Jul 21, 2015	31.12	31.53	30.70	30.79	380,020	-0.31(-1.01%)
Jul 20, 2015	31.00	31.26	30.88	31.10	489,108	+0.12(+0.38%)
Jul 17, 2015	31.15	31.18	30.72	30.99	485,306	-0.22(-0.69%)
Jul 16, 2015	31.29	31.45	30.97	31.20	540,909	+0.17(+0.55%)
Jul 15, 2015	31.22	31.35	30.97	31.03	558,706	-0.09(-0.29%)
Jul 14, 2015	30.88	31.26	30.71	31.12	684,254	+0.04(+0.14%)
Jul 13, 2015	30.87	31.11	30.48	31.08	1,060,446	+0.49(+1.61%)
Jul 10, 2015	30.65	30.66	30.30	30.58	762,435	+0.37(+1.22%)
Jul 09, 2015	29.90	30.23	29.69	30.22	1,425,911	+0.82(+2.77%)
Jul 08, 2015	29.37	29.52	29.18	29.40	803,680	-0.17(-0.58%)
Jul 07, 2015	29.88	30.06	28.69	29.57	1,976,364	-0.39(-1.32%)
Jul 06, 2015	29.48	30.01	29.36	29.97	1,250,110	+0.34(+1.15%)
Jul 02, 2015	29.94	29.63	29.63	29.63	4,485,969	-0.56(-1.87%)

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.