Western Alliance Bancorp (NY: WAL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	29.63	30.05	29.04	29.21	1,156,122	-0.15(-0.50%)
Sep 29, 2020	29.93	29.93	28.96	29.36	685,749	-0.71(-2.37%)
Sep 28, 2020	29.69	30.29	29.47	30.07	356,251	+1.10(+3.79%)
Sep 25, 2020	28.03	29.11	28.03	28.97	464,121	+0.50(+1.75%)
Sep 24, 2020	28.83	29.31	28.28	28.47	504,783	-0.22(-0.77%)
Sep 23, 2020	29.33	30.23	28.65	28.70	528,342	-0.47(-1.62%)
Sep 22, 2020	29.92	30.43	28.93	29.17	828,244	-0.71(-2.38%)
Sep 21, 2020	30.56	31.06	29.51	29.88	806,126	-1.41(-4.52%)
Sep 18, 2020	31.90	31.90	31.11	31.29	1,285,858	-0.52(-1.63%)
Sep 17, 2020	31.25	31.99	31.02	31.81	497,647	-0.06(-0.17%)
Sep 16, 2020	31.34	32.35	30.88	31.87	643,810	+0.42(+1.32%)
Sep 15, 2020	32.35	32.35	31.30	31.45	404,113	-0.84(-2.60%)
Sep 14, 2020	31.86	32.72	31.77	32.29	351,277	+0.53(+1.66%)
Sep 11, 2020	31.69	31.79	31.21	31.76	594,979	+0.30(+0.94%)
Sep 10, 2020	32.29	32.65	31.44	31.47	509,811	-0.53(-1.65%)
Sep 09, 2020	32.69	32.76	31.68	31.99	492,082	-0.48(-1.48%)
Sep 08, 2020	33.91	34.13	32.44	32.48	545,145	-2.00(-5.79%)
Sep 04, 2020	34.43	34.88	33.73	34.47	583,398	+1.00(+2.98%)
Sep 03, 2020	33.88	35.09	33.38	33.47	622,708	-0.04(-0.11%)
Sep 02, 2020	33.17	33.59	32.82	33.51	495,108	+0.49(+1.48%)
Sep 01, 2020	32.63	33.40	32.19	33.02	692,979	+0.41(+1.25%)
Aug 31, 2020	33.39	33.40	32.60	32.61	385,218	-0.94(-2.81%)
Aug 28, 2020	34.28	34.54	33.44	33.56	460,765	-0.46(-1.36%)
Aug 27, 2020	32.81	34.39	32.81	34.02	576,614	+1.03(+3.14%)
Aug 26, 2020	34.16	34.16	32.96	32.98	539,131	-1.19(-3.49%)
Aug 25, 2020	34.67	35.10	33.65	34.17	514,992	-0.20(-0.59%)
Aug 24, 2020	33.01	34.47	32.62	34.38	525,322	+1.70(+5.20%)
Aug 21, 2020	32.56	33.13	32.36	32.68	1,097,200	+0.01(+0.03%)
Aug 20, 2020	33.05	33.34	32.60	32.67	356,141	-0.98(-2.91%)
Aug 19, 2020	33.69	34.39	33.34	33.65	449,210	+0.01(+0.03%)
Aug 18, 2020	35.11	35.27	33.58	33.64	545,009	-1.38(-3.93%)
Aug 17, 2020	35.27	35.52	34.74	35.02	539,754	-0.55(-1.53%)
Aug 14, 2020	34.95	36.08	34.76	35.56	282,282	+0.30(+0.84%)
Aug 13, 2020	35.50	35.84	35.10	35.27	467,280	-0.74(-2.05%)
Aug 12, 2020	37.47	37.47	35.38	36.00	435,261	-0.49(-1.33%)
Aug 11, 2020	36.69	37.68	36.34	36.49	748,691	+0.82(+2.29%)
Aug 10, 2020	34.61	36.05	34.53	35.67	984,087	+1.39(+4.04%)
Aug 07, 2020	32.51	34.35	32.05	34.29	618,840	+1.43(+4.36%)
Aug 06, 2020	33.11	33.60	32.64	32.86	383,375	-0.47(-1.41%)
Aug 05, 2020	32.68	33.36	32.45	33.32	613,382	+0.90(+2.77%)
Aug 04, 2020	32.76	32.88	32.09	32.42	628,762	-0.37(-1.12%)
Aug 03, 2020	33.05	33.51	32.75	32.79	601,330	-0.21(-0.64%)
Jul 31, 2020	33.27	33.29	32.46	33.00	521,128	-0.42(-1.26%)
Jul 30, 2020	32.95	33.60	32.33	33.42	448,529	-0.55(-1.62%)
Jul 29, 2020	32.99	34.06	32.74	33.98	500,365	+0.84(+2.52%)
Jul 28, 2020	33.11	33.87	33.10	33.14	391,696	-0.39(-1.15%)
Jul 27, 2020	34.51	34.66	33.41	33.53	677,620	-1.43(-4.10%)
Jul 24, 2020	35.30	35.56	34.71	34.96	542,043	-0.26(-0.73%)
Jul 23, 2020	34.04	35.66	34.01	35.21	557,811	+1.16(+3.40%)
Jul 22, 2020	34.05	34.63	33.71	34.06	599,839	-0.57(-1.64%)
Jul 21, 2020	33.40	34.82	33.40	34.63	567,976	+1.63(+4.95%)
Jul 20, 2020	33.34	33.46	32.68	32.99	737,162	-0.29(-0.88%)
Jul 17, 2020	33.97	35.56	33.27	33.29	1,404,236	-0.29(-0.87%)
Jul 16, 2020	33.51	34.75	33.15	33.58	885,410	-0.41(-1.22%)
Jul 15, 2020	32.52	34.16	32.12	33.99	1,235,077	+2.57(+8.18%)
Jul 14, 2020	31.93	32.20	30.89	31.42	578,230	-0.84(-2.62%)
Jul 13, 2020	32.68	33.08	31.44	32.27	1,148,943	+0.23(+0.72%)
Jul 10, 2020	30.67	32.17	30.67	32.04	1,086,919	+1.28(+4.15%)
Jul 09, 2020	31.95	32.12	30.65	30.76	1,089,207	-1.51(-4.67%)
Jul 08, 2020	32.15	32.79	31.36	32.27	907,518	+0.28(+0.89%)
Jul 07, 2020	32.52	32.81	31.91	31.98	658,448	-1.17(-3.52%)
Jul 06, 2020	33.61	34.10	32.41	33.15	977,817	+0.72(+2.21%)
Jul 02, 2020	33.65	34.21	32.32	32.43	532,130	-0.37(-1.12%)

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.