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

Western Alliance Bancorp (NY: WAL )

63.03 +0.97 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2009 4.043 4.258 4.007 4.087 192,944 -0.03(-0.65%)
Mar 30, 2009 4.482 4.482 4.034 4.114 135,642 -0.51(-11.05%)
Mar 26, 2009 4.742 4.840 4.428 4.625 327,357 -0.03(-0.58%)
Mar 25, 2009 4.527 4.670 4.204 4.652 292,695 +0.13(+2.77%)
Mar 24, 2009 4.572 4.706 4.473 4.527 328,227 -0.13(-2.88%)
Mar 23, 2009 4.433 4.661 4.433 4.661 443,172 +0.42(+9.94%)
Mar 20, 2009 5.199 5.199 4.132 4.240 359,285 -0.99(-18.87%)
Mar 19, 2009 5.513 5.513 5.154 5.226 109,080 -0.33(-5.97%)
Mar 18, 2009 5.136 5.853 5.073 5.558 175,538 +0.39(+7.64%)
Mar 17, 2009 4.876 5.163 4.706 5.163 87,942 +0.29(+5.88%)
Mar 16, 2009 4.993 5.262 4.831 4.876 153,650 -0.13(-2.68%)
Mar 13, 2009 4.885 5.154 4.760 5.011 0 +0.14(+2.95%)
Mar 12, 2009 4.312 4.867 4.096 4.867 160,009 +0.53(+12.19%)
Mar 11, 2009 4.545 4.706 4.329 4.338 137,835 -0.21(-4.54%)
Mar 10, 2009 4.168 4.545 3.854 4.545 279,620 +0.55(+13.68%)
Mar 09, 2009 3.828 4.034 3.621 3.998 175,027 +0.13(+3.24%)
Mar 06, 2009 3.944 4.132 3.684 3.872 0 -0.07(-1.82%)
Mar 05, 2009 4.303 4.303 3.729 3.944 152,651 -0.49(-11.11%)
Mar 04, 2009 3.899 4.482 3.836 4.437 247,896 +0.33(+8.08%)
Mar 02, 2009 4.482 4.482 4.034 4.105 107,706 -0.44(-9.66%)
Feb 27, 2009 4.616 4.706 4.410 4.545 0 -0.25(-5.23%)
Feb 26, 2009 4.688 5.082 4.572 4.796 129,659 +0.39(+8.96%)
Feb 25, 2009 4.482 4.616 4.186 4.401 215,864 -0.14(-3.16%)
Feb 24, 2009 4.087 4.661 4.034 4.545 211,674 +0.56(+13.93%)
Feb 23, 2009 3.881 4.329 3.881 3.989 63,275 +0.02(+0.45%)
Feb 20, 2009 4.186 4.195 3.523 3.971 399,727 -0.30(-6.93%)
Feb 19, 2009 5.038 5.065 4.229 4.267 200,317 -0.74(-14.85%)
Feb 18, 2009 4.939 5.073 4.751 5.011 201,469 +0.13(+2.76%)
Feb 17, 2009 5.190 5.298 4.796 4.876 157,975 -0.62(-11.26%)
Feb 13, 2009 5.710 5.979 5.324 5.495 118,387 -0.25(-4.37%)
Feb 12, 2009 5.916 5.916 5.029 5.746 160,359 -0.04(-0.62%)
Feb 11, 2009 6.221 6.230 5.602 5.782 101,463 -0.38(-6.11%)
Feb 10, 2009 6.301 6.669 6.095 6.158 199,781 -0.26(-4.05%)
Feb 09, 2009 6.409 6.508 6.221 6.418 128,671 -0.01(-0.14%)
Feb 06, 2009 6.239 6.597 6.194 6.427 147,380 +0.17(+2.72%)
Feb 05, 2009 6.122 6.319 5.925 6.257 123,138 +0.04(+0.72%)
Feb 04, 2009 6.409 6.499 6.051 6.212 225,616 -0.20(-3.08%)
Feb 03, 2009 6.696 6.750 6.275 6.409 412,678 -0.17(-2.59%)
Feb 02, 2009 6.768 6.902 6.364 6.579 245,151 -0.24(-3.55%)
Jan 30, 2009 6.929 7.090 6.293 6.821 0 -0.17(-2.44%)
Jan 29, 2009 7.547 7.574 6.920 6.992 101,935 -0.67(-8.77%)
Jan 28, 2009 7.090 7.781 7.090 7.664 133,726 +0.72(+10.32%)
Jan 27, 2009 6.947 7.144 6.795 6.947 94,010 +0.12(+1.71%)
Jan 26, 2009 6.741 7.171 6.669 6.830 79,696 +0.07(+1.06%)
Jan 23, 2009 6.418 6.947 6.284 6.759 127,068 +0.10(+1.48%)
Jan 22, 2009 7.001 7.180 6.660 6.660 69,738 -0.56(-7.70%)
Jan 21, 2009 6.920 7.234 6.499 7.216 172,233 +0.40(+5.92%)
Jan 20, 2009 7.171 7.189 6.714 6.812 343,350 -0.47(-6.40%)
Jan 16, 2009 7.691 7.691 7.216 7.279 283,576 -0.33(-4.36%)
Jan 15, 2009 7.754 7.897 7.332 7.610 305,344 -0.15(-1.96%)
Jan 14, 2009 7.807 7.942 7.673 7.763 129,414 -0.31(-3.88%)
Jan 13, 2009 7.807 8.076 7.745 8.076 84,634 +0.19(+2.39%)
Jan 12, 2009 8.175 8.336 7.691 7.888 245,962 -0.28(-3.40%)
Jan 09, 2009 8.838 8.838 8.103 8.166 128,118 -0.65(-7.42%)
Jan 08, 2009 8.677 9.071 8.551 8.820 156,772 +0.05(+0.61%)
Jan 07, 2009 9.098 9.134 8.614 8.767 211,587 -0.54(-5.78%)
Jan 06, 2009 9.233 9.448 8.991 9.304 143,442 +0.16(+1.76%)
Jan 05, 2009 9.107 9.260 8.542 9.143 95,053 +0.07(+0.79%)
Jan 02, 2009 9.035 9.313 8.614 9.071 0 +0.03(+0.30%)
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.