Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Alliance Bancorp (NY: WAL )

64.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.224 9.242 9.080 9.197 530,912 -0.02(-0.19%)
Oct 26, 2012 9.457 9.215 9.215 9.215 606,890 -0.22(-2.37%)
Oct 25, 2012 9.528 9.555 9.367 9.439 392,755 -0.01(-0.09%)
Oct 24, 2012 9.582 9.609 9.403 9.448 429,151 -0.07(-0.75%)
Oct 23, 2012 9.663 9.672 9.376 9.519 504,408 -0.26(-2.66%)
Oct 19, 2012 9.564 9.788 9.313 9.779 751,153 +0.16(+1.68%)
Oct 18, 2012 9.681 9.797 9.403 9.618 647,633 -0.04(-0.46%)
Oct 17, 2012 9.519 9.735 9.519 9.663 598,845 +0.04(+0.47%)
Oct 16, 2012 9.600 9.654 9.511 9.618 544,205 +0.10(+1.04%)
Oct 15, 2012 9.457 9.582 9.376 9.519 411,529 +0.13(+1.34%)
Oct 12, 2012 9.466 9.493 9.215 9.394 659,584 -0.11(-1.13%)
Oct 11, 2012 9.457 9.511 9.363 9.502 322,371 +0.12(+1.24%)
Oct 10, 2012 9.430 9.430 9.295 9.385 239,368 +0.00(+0.00%)
Oct 09, 2012 9.528 9.591 9.376 9.385 277,981 -0.14(-1.51%)
Oct 08, 2012 9.457 9.573 9.421 9.528 181,192 -0.03(-0.28%)
Oct 05, 2012 9.582 9.851 9.502 9.555 951,382 +0.20(+2.11%)
Oct 04, 2012 9.260 9.421 9.179 9.358 401,487 +0.15(+1.66%)
Oct 03, 2012 9.313 9.322 9.107 9.206 347,587 -0.08(-0.87%)
Oct 02, 2012 9.188 9.340 9.143 9.286 606,500 +0.18(+1.97%)
Oct 01, 2012 9.188 9.268 9.035 9.107 396,553 -0.04(-0.39%)
Sep 28, 2012 9.080 9.242 9.080 9.143 577,521 -0.01(-0.10%)
Sep 27, 2012 9.179 9.197 9.089 9.152 341,713 -0.01(-0.10%)
Sep 26, 2012 9.170 9.206 9.071 9.161 416,566 +0.04(+0.39%)
Sep 25, 2012 9.242 9.349 9.080 9.125 361,755 -0.06(-0.68%)
Sep 24, 2012 9.215 9.349 9.161 9.188 604,116 -0.09(-0.97%)
Sep 21, 2012 9.179 9.313 9.161 9.277 1,253,771 +0.22(+2.37%)
Sep 20, 2012 8.865 9.071 8.749 9.062 596,606 +0.11(+1.20%)
Sep 19, 2012 8.847 8.964 8.802 8.955 433,133 +0.16(+1.83%)
Sep 18, 2012 8.614 8.820 8.569 8.793 442,067 +0.18(+2.08%)
Sep 17, 2012 8.614 8.650 8.489 8.614 219,383 -0.09(-1.03%)
Sep 14, 2012 8.695 8.784 8.605 8.704 415,446 +0.06(+0.73%)
Sep 13, 2012 8.498 8.732 8.408 8.641 315,091 +0.17(+2.01%)
Sep 12, 2012 8.587 8.641 8.462 8.471 203,924 -0.10(-1.15%)
Sep 11, 2012 8.614 8.740 8.533 8.569 150,772 -0.11(-1.24%)
Sep 10, 2012 8.704 8.731 8.623 8.677 283,385 +0.01(+0.10%)
Sep 07, 2012 8.596 8.717 8.480 8.668 402,797 +0.13(+1.47%)
Sep 06, 2012 8.453 8.596 8.435 8.542 679,727 +0.14(+1.71%)
Sep 05, 2012 8.516 8.516 8.282 8.399 509,139 -0.09(-1.06%)
Sep 04, 2012 8.309 8.516 8.256 8.489 245,769 +0.14(+1.72%)
Aug 31, 2012 8.282 8.435 8.157 8.345 387,544 +0.13(+1.64%)
Aug 30, 2012 8.202 8.229 8.139 8.211 128,592 -0.04(-0.43%)
Aug 29, 2012 8.184 8.265 8.139 8.247 230,710 +0.13(+1.66%)
Aug 27, 2012 8.229 8.247 8.067 8.112 337,262 -0.07(-0.88%)
Aug 24, 2012 8.103 8.202 8.067 8.184 486,362 +0.02(+0.22%)
Aug 23, 2012 8.309 8.318 8.103 8.166 229,003 -0.18(-2.15%)
Aug 22, 2012 8.524 8.524 8.220 8.345 449,826 -0.18(-2.10%)
Aug 21, 2012 8.569 8.686 8.489 8.524 434,916 -0.02(-0.21%)
Aug 20, 2012 8.551 8.641 8.457 8.542 369,310 -0.01(-0.10%)
Aug 17, 2012 8.417 8.605 8.345 8.551 372,984 +0.13(+1.49%)
Aug 16, 2012 8.336 8.435 8.282 8.426 140,214 +0.09(+1.08%)
Aug 15, 2012 8.256 8.354 8.238 8.336 180,067 +0.05(+0.65%)
Aug 14, 2012 8.309 8.363 8.256 8.282 329,926 +0.00(+0.00%)
Aug 13, 2012 8.318 8.336 8.166 8.282 363,197 -0.04(-0.54%)
Aug 10, 2012 8.498 8.542 8.309 8.327 209,647 -0.22(-2.52%)
Aug 09, 2012 8.533 8.578 8.462 8.542 143,415 +0.03(+0.32%)
Aug 08, 2012 8.731 8.829 8.498 8.516 358,784 -0.32(-3.65%)
Aug 07, 2012 8.740 8.892 8.668 8.838 352,452 +0.14(+1.65%)
Aug 06, 2012 8.381 8.722 8.345 8.695 441,163 +0.34(+4.08%)
Aug 03, 2012 8.076 8.417 8.067 8.354 303,341 +0.39(+4.95%)
Aug 02, 2012 7.987 8.112 7.960 7.960 210,547 -0.08(-1.00%)
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.