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 -0.33 (-0.51%)
Official Closing 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 (%)
May 28, 2010 7.216 7.440 7.100 7.216 445,592 -0.19(-2.54%)
May 27, 2010 7.172 7.405 7.037 7.405 282,574 +0.41(+5.90%)
May 26, 2010 6.992 7.198 6.894 6.992 1,853 +0.08(+1.17%)
May 25, 2010 6.759 6.956 6.499 6.912 471,367 -0.04(-0.64%)
May 24, 2010 7.019 7.189 6.858 6.956 395,690 -0.08(-1.15%)
May 21, 2010 6.732 7.216 6.728 7.037 398,582 +0.16(+2.35%)
May 20, 2010 6.965 7.064 6.858 6.876 488,676 -0.63(-8.36%)
May 19, 2010 7.333 7.539 7.270 7.503 559,888 +0.12(+1.58%)
May 18, 2010 7.790 7.844 7.306 7.387 5,912 -0.28(-3.63%)
May 17, 2010 7.772 7.808 7.387 7.665 243,348 -0.02(-0.23%)
May 14, 2010 7.683 7.844 7.476 7.683 280,815 -0.21(-2.61%)
May 13, 2010 7.907 8.059 7.763 7.889 323,489 -0.07(-0.90%)
May 12, 2010 7.844 7.978 7.674 7.960 523,382 +0.11(+1.37%)
May 11, 2010 7.951 8.202 7.786 7.853 770,620 +0.30(+3.91%)
May 10, 2010 7.351 7.593 7.333 7.557 662,212 +0.56(+7.94%)
May 07, 2010 7.315 7.593 6.903 7.001 927,043 -0.39(-5.33%)
May 06, 2010 7.396 7.691 6.867 7.396 111 -0.30(-3.96%)
May 05, 2010 7.674 7.978 7.608 7.700 487,903 +0.05(+0.70%)
May 04, 2010 7.683 7.736 7.396 7.647 515,062 -0.11(-1.39%)
May 03, 2010 7.826 7.880 7.674 7.754 553,639 -0.04(-0.57%)
Apr 30, 2010 7.925 8.014 7.709 7.799 887,387 -0.16(-2.03%)
Apr 29, 2010 8.131 8.220 7.960 7.960 659,910 -0.13(-1.66%)
Apr 28, 2010 8.238 8.359 8.086 8.095 799,831 -0.12(-1.50%)
Apr 27, 2010 7.880 8.373 7.862 8.218 5,698 +0.31(+3.94%)
Apr 26, 2010 7.925 8.211 7.799 7.907 1,463,526 +0.08(+1.03%)
Apr 23, 2010 6.956 8.642 6.947 7.826 7,034,821 +1.25(+18.94%)
Apr 22, 2010 6.302 6.634 6.203 6.580 586,710 +0.18(+2.80%)
Apr 21, 2010 5.961 6.410 5.961 6.401 1,574,293 +0.46(+7.69%)
Apr 20, 2010 5.952 5.961 5.845 5.943 276,703 +0.04(+0.61%)
Apr 19, 2010 5.773 5.970 5.657 5.908 394,208 +0.13(+2.17%)
Apr 16, 2010 6.123 6.123 5.715 5.782 571,992 -0.32(-5.29%)
Apr 15, 2010 5.952 6.338 5.943 6.105 676,606 +0.17(+2.87%)
Apr 14, 2010 5.576 5.961 5.531 5.934 873,779 +0.43(+7.82%)
Apr 13, 2010 5.567 5.567 5.361 5.504 154,182 -0.10(-1.76%)
Apr 12, 2010 5.683 5.701 5.558 5.603 765,037 -0.08(-1.42%)
Apr 09, 2010 5.845 5.961 5.648 5.683 616,916 -0.14(-2.46%)
Apr 08, 2010 5.639 5.845 5.576 5.827 366,772 +0.19(+3.34%)
Apr 07, 2010 5.540 5.674 5.522 5.639 602,408 +0.13(+2.28%)
Apr 06, 2010 5.280 5.567 5.266 5.513 575,209 +0.20(+3.71%)
Apr 05, 2010 5.146 5.316 5.101 5.316 437,381 +0.21(+4.04%)
Apr 01, 2010 5.164 5.110 5.110 5.110 194,993 +0.01(+0.18%)
Mar 31, 2010 4.975 5.217 4.948 5.101 372,407 +0.09(+1.79%)
Mar 30, 2010 5.110 5.146 4.948 5.011 339,818 -0.10(-1.93%)
Mar 29, 2010 5.110 5.110 5.011 5.110 312,041 +0.03(+0.53%)
Mar 26, 2010 5.137 5.155 5.029 5.083 389,989 -0.04(-0.87%)
Mar 25, 2010 5.280 5.307 5.110 5.128 311,624 -0.10(-1.89%)
Mar 24, 2010 5.208 5.370 5.199 5.226 352,863 -0.05(-1.02%)
Mar 23, 2010 5.271 5.343 5.164 5.280 525,451 -0.02(-0.34%)
Mar 22, 2010 5.235 5.298 5.172 5.298 454,666 +0.01(+0.17%)
Mar 19, 2010 5.334 5.334 5.155 5.289 542,646 +0.00(+0.00%)
Mar 18, 2010 5.361 5.415 5.271 5.289 277,570 -0.06(-1.17%)
Mar 17, 2010 5.334 5.361 5.083 5.352 678,527 +0.02(+0.34%)
Mar 16, 2010 5.262 5.352 5.199 5.334 288,031 +0.12(+2.23%)
Mar 15, 2010 5.208 5.280 5.172 5.217 388,429 -0.19(-3.48%)
Mar 12, 2010 5.397 5.415 5.271 5.406 448,457 +0.03(+0.50%)
Mar 11, 2010 5.289 5.388 5.262 5.379 392,899 +0.06(+1.18%)
Mar 10, 2010 5.208 5.343 5.181 5.316 785,270 +0.09(+1.72%)
Mar 09, 2010 5.199 5.244 5.128 5.226 618,555 +0.00(+0.00%)
Mar 08, 2010 5.253 5.289 5.146 5.226 347,772 -0.01(-0.17%)
Mar 05, 2010 5.172 5.235 5.047 5.235 252,819 +0.11(+2.10%)
Mar 04, 2010 5.065 5.164 5.038 5.128 270,074 +0.07(+1.42%)
Mar 03, 2010 5.262 5.262 5.029 5.056 263,940 -0.21(-3.92%)
Mar 02, 2010 5.235 5.289 5.155 5.262 297,915 +0.05(+1.03%)
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.