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

Western Alliance Bancorp (NY: WAL )

61.29 +1.33 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 5.194 6.005 5.148 5.870 440,973 +0.74(+14.41%)
Apr 29, 2009 4.698 5.257 4.698 5.130 160,809 +0.48(+10.27%)
Apr 28, 2009 4.851 5.067 4.553 4.653 258,636 -0.13(-2.64%)
Apr 27, 2009 4.797 4.968 4.662 4.779 189,469 -0.15(-3.11%)
Apr 24, 2009 4.607 5.410 4.139 4.932 448,591 +0.36(+7.89%)
Apr 23, 2009 4.400 4.635 4.283 4.571 192,389 +0.16(+3.68%)
Apr 22, 2009 4.238 4.707 4.238 4.409 205,637 +0.13(+2.95%)
Apr 21, 2009 4.166 5.094 4.057 4.283 309,987 +0.11(+2.59%)
Apr 20, 2009 4.626 4.634 4.057 4.175 234,642 -0.65(-13.46%)
Apr 17, 2009 4.355 4.824 4.238 4.824 267,395 +0.50(+11.46%)
Apr 16, 2009 4.427 4.463 4.184 4.328 280,676 -0.05(-1.03%)
Apr 15, 2009 4.175 4.508 4.066 4.373 129,422 +0.25(+6.13%)
Apr 14, 2009 4.508 4.689 4.121 4.121 122,180 -0.48(-10.39%)
Apr 13, 2009 4.544 4.770 4.463 4.598 158,484 -0.05(-0.97%)
Apr 09, 2009 4.391 5.257 4.057 4.644 432,157 +0.80(+20.89%)
Apr 08, 2009 3.922 3.922 3.607 3.841 139,670 -0.05(-1.16%)
Apr 07, 2009 4.103 4.418 3.859 3.886 99,559 -0.57(-12.75%)
Apr 06, 2009 4.445 4.499 4.283 4.454 112,008 -0.09(-1.98%)
Apr 03, 2009 4.508 4.598 4.364 4.544 105,086 -0.01(-0.20%)
Apr 02, 2009 4.391 4.644 4.292 4.553 194,360 +0.36(+8.60%)
Apr 01, 2009 4.021 4.238 3.895 4.193 131,668 +0.08(+1.97%)
Mar 31, 2009 4.066 4.283 4.030 4.112 191,813 -0.03(-0.65%)
Mar 30, 2009 4.508 4.508 4.057 4.139 134,847 -0.51(-11.05%)
Mar 26, 2009 4.770 4.869 4.454 4.653 325,438 -0.03(-0.58%)
Mar 25, 2009 4.553 4.698 4.229 4.680 290,979 +0.13(+2.77%)
Mar 24, 2009 4.598 4.734 4.499 4.553 326,303 -0.14(-2.88%)
Mar 23, 2009 4.459 4.689 4.459 4.689 440,574 +0.42(+9.94%)
Mar 20, 2009 5.230 5.230 4.157 4.265 357,179 -0.99(-18.87%)
Mar 19, 2009 5.545 5.545 5.185 5.257 108,441 -0.33(-5.97%)
Mar 18, 2009 5.167 5.888 5.103 5.590 174,509 +0.40(+7.64%)
Mar 17, 2009 4.905 5.194 4.734 5.194 87,426 +0.29(+5.88%)
Mar 16, 2009 5.022 5.293 4.860 4.905 152,749 -0.14(-2.68%)
Mar 13, 2009 4.914 5.185 4.788 5.040 0 +0.14(+2.95%)
Mar 12, 2009 4.337 4.896 4.121 4.896 159,071 +0.53(+12.19%)
Mar 11, 2009 4.571 4.734 4.355 4.364 137,027 -0.21(-4.54%)
Mar 10, 2009 4.193 4.571 3.877 4.571 277,981 +0.55(+13.68%)
Mar 09, 2009 3.850 4.057 3.643 4.021 174,001 +0.13(+3.24%)
Mar 06, 2009 3.967 4.157 3.706 3.895 0 -0.07(-1.82%)
Mar 05, 2009 4.328 4.328 3.751 3.967 151,757 -0.50(-11.11%)
Mar 04, 2009 3.922 4.508 3.859 4.463 246,443 +0.33(+8.08%)
Mar 02, 2009 4.508 4.508 4.057 4.130 107,074 -0.44(-9.66%)
Feb 27, 2009 4.644 4.734 4.436 4.571 0 -0.25(-5.23%)
Feb 26, 2009 4.716 5.112 4.598 4.824 128,899 +0.40(+8.96%)
Feb 25, 2009 4.508 4.644 4.211 4.427 214,599 -0.14(-3.16%)
Feb 24, 2009 4.112 4.689 4.057 4.571 210,433 +0.56(+13.93%)
Feb 23, 2009 3.904 4.355 3.904 4.012 62,904 +0.02(+0.45%)
Feb 20, 2009 4.211 4.220 3.544 3.994 397,384 -0.30(-6.93%)
Feb 19, 2009 5.067 5.094 4.254 4.292 199,143 -0.75(-14.85%)
Feb 18, 2009 4.968 5.103 4.779 5.040 200,288 +0.14(+2.76%)
Feb 17, 2009 5.221 5.329 4.824 4.905 157,049 -0.62(-11.26%)
Feb 13, 2009 5.744 6.014 5.356 5.527 117,693 -0.25(-4.37%)
Feb 12, 2009 5.951 5.951 5.058 5.780 159,419 -0.04(-0.62%)
Feb 11, 2009 6.258 6.267 5.635 5.816 100,868 -0.38(-6.11%)
Feb 10, 2009 6.339 6.708 6.131 6.194 198,610 -0.26(-4.05%)
Feb 09, 2009 6.447 6.546 6.258 6.456 127,917 -0.01(-0.14%)
Feb 06, 2009 6.276 6.636 6.230 6.465 146,516 +0.17(+2.72%)
Feb 05, 2009 6.158 6.357 5.960 6.294 122,416 +0.05(+0.72%)
Feb 04, 2009 6.447 6.537 6.086 6.248 224,293 -0.20(-3.08%)
Feb 03, 2009 6.735 6.789 6.312 6.447 410,259 -0.17(-2.59%)
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.