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 (%)
Oct 29, 2010 5.441 5.477 5.378 5.414 250,823 -0.07(-1.31%)
Oct 28, 2010 5.566 5.584 5.468 5.486 236,460 -0.04(-0.65%)
Oct 27, 2010 5.495 5.584 5.423 5.522 457,047 +0.01(+0.16%)
Oct 25, 2010 5.701 5.755 5.459 5.513 568,455 -0.13(-2.38%)
Oct 22, 2010 5.549 5.692 5.486 5.647 678,416 +0.12(+2.11%)
Oct 21, 2010 5.504 5.575 5.378 5.531 375,448 +0.07(+1.31%)
Oct 20, 2010 5.647 5.647 5.423 5.459 478,326 -0.13(-2.40%)
Oct 19, 2010 5.629 5.737 5.549 5.593 448,493 -0.13(-2.19%)
Oct 18, 2010 5.719 5.764 5.593 5.719 355,341 +0.04(+0.63%)
Oct 15, 2010 5.835 5.871 5.611 5.683 469,793 -0.09(-1.55%)
Oct 14, 2010 5.925 5.925 5.656 5.773 441,930 -0.14(-2.42%)
Oct 13, 2010 5.764 5.961 5.656 5.916 447,828 +0.17(+2.96%)
Oct 12, 2010 5.800 5.826 5.710 5.746 264,621 -0.09(-1.54%)
Oct 11, 2010 5.853 5.885 5.728 5.835 291,783 -0.05(-0.91%)
Oct 08, 2010 5.889 5.952 5.737 5.889 351,271 +0.00(+0.00%)
Oct 07, 2010 6.086 6.113 5.889 5.889 332,873 -0.13(-2.23%)
Oct 06, 2010 6.006 6.077 5.925 6.024 330,564 -0.01(-0.15%)
Oct 05, 2010 5.871 6.051 5.728 6.033 378,441 +0.23(+4.02%)
Oct 04, 2010 5.862 5.925 5.611 5.800 500,198 -0.10(-1.67%)
Oct 01, 2010 5.898 6.113 5.817 5.898 246,137 -0.11(-1.84%)
Sep 30, 2010 6.009 6.275 5.907 6.009 3,424 -0.14(-2.28%)
Sep 29, 2010 6.006 6.194 5.959 6.149 328,646 +0.10(+1.63%)
Sep 28, 2010 6.051 6.051 5.701 6.051 14,709 +0.18(+3.05%)
Sep 27, 2010 5.782 5.907 5.683 5.871 337,877 +0.11(+1.87%)
Sep 24, 2010 5.504 5.773 5.495 5.764 504,942 +0.33(+6.11%)
Sep 23, 2010 5.558 5.683 5.360 5.432 2,828 -0.19(-3.35%)
Sep 22, 2010 5.746 5.782 5.566 5.620 458,370 -0.13(-2.34%)
Sep 21, 2010 5.755 5.970 5.566 5.755 611,358 -0.02(-0.31%)
Sep 20, 2010 5.647 5.826 5.486 5.773 640,724 +0.16(+2.88%)
Sep 17, 2010 5.611 5.764 5.558 5.611 1,102,840 -0.09(-1.57%)
Sep 15, 2010 5.665 5.782 5.580 5.701 356,107 +0.03(+0.47%)
Sep 14, 2010 5.826 5.835 5.656 5.674 247,921 -0.18(-3.06%)
Sep 13, 2010 5.692 5.907 5.647 5.853 550,651 +0.25(+4.48%)
Sep 10, 2010 5.656 5.808 5.575 5.602 293,144 -0.04(-0.79%)
Sep 09, 2010 5.808 5.880 5.620 5.647 355,260 -0.07(-1.25%)
Sep 08, 2010 5.665 5.835 5.602 5.719 649,563 +0.06(+1.11%)
Sep 07, 2010 5.853 5.853 5.647 5.656 2,301 -0.21(-3.52%)
Sep 03, 2010 5.826 5.862 5.759 5.862 251,422 +0.10(+1.71%)
Sep 02, 2010 5.737 5.791 5.638 5.764 1,144 +0.02(+0.31%)
Sep 01, 2010 5.575 5.746 5.549 5.746 747,604 +0.23(+4.23%)
Aug 31, 2010 5.486 5.683 5.463 5.513 22,952 -0.07(-1.28%)
Aug 30, 2010 5.826 5.844 5.566 5.584 563,047 -0.26(-4.45%)
Aug 27, 2010 5.844 5.853 5.575 5.844 422,402 +0.23(+4.15%)
Aug 26, 2010 5.728 5.934 5.558 5.611 1,446 -0.11(-1.88%)
Aug 25, 2010 5.629 5.746 5.584 5.719 1,433 +0.06(+1.11%)
Aug 24, 2010 5.701 5.817 5.575 5.656 5,822 -0.13(-2.17%)
Aug 23, 2010 5.889 5.997 5.750 5.782 589,993 -0.09(-1.53%)
Aug 20, 2010 5.907 5.961 5.826 5.871 1,170,972 -0.15(-2.53%)
Aug 19, 2010 6.284 6.481 5.979 6.024 5,004 -0.10(-1.61%)
Aug 18, 2010 6.203 6.266 6.068 6.122 22,645 -0.11(-1.73%)
Aug 17, 2010 6.301 6.418 6.185 6.230 3,455 -0.02(-0.29%)
Aug 16, 2010 5.979 6.301 5.979 6.248 216,210 +0.22(+3.57%)
Aug 13, 2010 6.033 6.212 5.961 6.033 389,797 -0.09(-1.46%)
Aug 12, 2010 6.212 6.319 6.095 6.122 396,858 -0.20(-3.12%)
Aug 11, 2010 6.319 6.373 6.239 6.319 508,878 -0.25(-3.82%)
Aug 10, 2010 6.570 6.714 6.490 6.570 111 +0.01(+0.14%)
Aug 09, 2010 6.463 6.651 6.346 6.561 161,747 +0.17(+2.66%)
Aug 06, 2010 6.391 6.606 6.275 6.391 405,978 -0.33(-4.93%)
Aug 05, 2010 6.552 6.821 6.508 6.723 415,996 +0.09(+1.35%)
Aug 04, 2010 6.588 6.687 6.481 6.633 175,814 +0.11(+1.65%)
Aug 03, 2010 6.517 6.741 6.436 6.526 195,234 -0.04(-0.55%)
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.