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

Western Alliance Bancorp (NY: WAL )

64.96 +0.51 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2009 3.478 3.577 3.380 3.559 564,382 +0.04(+1.02%)
Nov 27, 2009 3.657 3.657 3.496 3.523 172,732 -0.13(-3.44%)
Nov 25, 2009 3.693 3.738 3.631 3.649 218,280 +0.02(+0.49%)
Nov 24, 2009 3.738 3.738 3.595 3.631 560,307 -0.09(-2.41%)
Nov 23, 2009 3.846 3.846 3.586 3.720 1,135,387 -0.04(-1.19%)
Nov 20, 2009 3.792 3.864 3.613 3.765 972,628 -0.08(-2.10%)
Nov 19, 2009 3.855 3.989 3.783 3.846 558,752 -0.06(-1.61%)
Nov 18, 2009 3.953 4.007 3.828 3.908 558,453 -0.04(-0.91%)
Nov 17, 2009 3.953 4.097 3.828 3.944 1,093,503 +0.03(+0.69%)
Nov 16, 2009 3.469 3.989 3.442 3.917 1,987,987 +0.51(+15.00%)
Nov 13, 2009 3.344 3.613 3.272 3.406 2,667,840 +0.30(+9.51%)
Nov 12, 2009 2.707 3.281 2.707 3.111 2,629,099 +0.40(+14.90%)
Nov 11, 2009 2.949 2.949 2.680 2.707 2,837,051 -0.22(-7.36%)
Nov 10, 2009 3.317 3.358 2.896 2.922 2,225,560 -0.43(-12.83%)
Nov 09, 2009 3.568 3.622 3.326 3.353 783,722 -0.16(-4.59%)
Nov 06, 2009 3.442 3.577 3.362 3.514 629,673 +0.00(+0.00%)
Nov 05, 2009 3.568 3.765 3.487 3.514 1,078,042 -0.03(-0.76%)
Nov 04, 2009 3.469 3.586 3.299 3.541 1,383,621 +0.11(+3.13%)
Nov 03, 2009 3.684 3.684 3.415 3.433 1,256,668 -0.33(-8.81%)
Nov 02, 2009 3.944 4.052 3.720 3.765 936,071 -0.13(-3.45%)
Oct 30, 2009 4.204 4.204 3.814 3.900 2,709,538 -0.37(-8.61%)
Oct 29, 2009 4.168 4.303 3.980 4.267 495,957 +0.17(+4.16%)
Oct 28, 2009 4.348 4.428 4.088 4.097 630,366 -0.27(-6.16%)
Oct 27, 2009 4.509 4.581 4.267 4.366 1,409,202 -0.11(-2.40%)
Oct 26, 2009 4.912 4.912 4.464 4.473 3,036,891 -0.42(-8.61%)
Oct 23, 2009 4.957 4.975 4.868 4.895 407,867 -0.23(-4.55%)
Oct 22, 2009 5.119 5.199 5.047 5.128 615,836 -0.02(-0.35%)
Oct 21, 2009 5.181 5.370 5.101 5.146 1,115,499 -0.04(-0.69%)
Oct 20, 2009 5.155 5.244 5.137 5.181 464,496 -0.14(-2.69%)
Oct 19, 2009 5.612 5.639 5.244 5.325 445,367 -0.23(-4.19%)
Oct 16, 2009 5.504 5.585 5.397 5.558 593,200 +0.04(+0.81%)
Oct 15, 2009 5.334 5.549 5.289 5.513 450,436 +0.15(+2.84%)
Oct 14, 2009 5.226 5.415 5.172 5.361 486,075 +0.21(+4.00%)
Oct 13, 2009 5.164 5.217 5.056 5.155 332,766 -0.04(-0.69%)
Oct 12, 2009 5.262 5.352 5.172 5.190 150,314 -0.12(-2.20%)
Oct 09, 2009 5.298 5.406 5.226 5.307 157,126 +0.00(+0.00%)
Oct 08, 2009 5.477 5.504 5.298 5.307 230,330 -0.10(-1.82%)
Oct 07, 2009 5.325 5.450 5.261 5.406 146,750 +0.03(+0.50%)
Oct 06, 2009 5.477 5.576 5.353 5.379 335,824 -0.04(-0.83%)
Oct 05, 2009 5.406 5.594 5.406 5.423 284,258 +0.04(+0.67%)
Oct 02, 2009 5.325 5.450 5.164 5.388 372,492 +0.01(+0.17%)
Oct 01, 2009 5.639 5.674 5.244 5.379 693,347 -0.28(-4.91%)
Sep 30, 2009 5.970 6.006 5.639 5.657 591,800 -0.31(-5.26%)
Sep 29, 2009 6.042 6.042 5.917 5.970 184,921 -0.04(-0.75%)
Sep 28, 2009 5.899 6.015 5.881 6.015 243,174 +0.17(+2.91%)
Sep 25, 2009 5.863 5.979 5.809 5.845 253,676 -0.07(-1.21%)
Sep 24, 2009 6.123 6.168 5.764 5.917 515,012 -0.20(-3.23%)
Sep 23, 2009 6.203 6.302 6.060 6.114 380,368 -0.09(-1.45%)
Sep 22, 2009 6.051 6.230 5.979 6.203 579,644 +0.22(+3.59%)
Sep 21, 2009 6.024 6.060 5.872 5.988 374,925 -0.14(-2.34%)
Sep 18, 2009 5.917 6.221 5.917 6.132 714,207 +0.08(+1.33%)
Sep 17, 2009 6.221 6.338 5.917 6.051 429,802 +0.08(+1.35%)
Sep 16, 2009 6.069 6.356 5.943 5.970 1,061,269 -0.09(-1.48%)
Sep 15, 2009 6.015 6.194 6.015 6.060 605,466 +0.02(+0.30%)
Sep 14, 2009 6.096 6.176 6.015 6.042 510,926 -0.11(-1.75%)
Sep 11, 2009 6.132 6.221 6.051 6.150 112,022 +0.01(+0.15%)
Sep 10, 2009 6.176 6.194 5.997 6.141 336,004 -0.07(-1.15%)
Sep 09, 2009 6.150 6.302 6.024 6.212 170,390 +0.07(+1.17%)
Sep 08, 2009 6.194 6.275 6.042 6.141 242,787 -0.09(-1.44%)
Sep 04, 2009 6.114 6.266 6.042 6.230 177,259 +0.12(+1.91%)
Sep 03, 2009 6.185 6.185 6.006 6.114 221,785 +0.00(+0.00%)
Sep 02, 2009 6.284 6.302 6.087 6.114 274,032 -0.22(-3.40%)
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.