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

Western Alliance Bancorp (NY: WAL )

64.66 -0.30 (-0.47%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 20, 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, 2010 5.504 5.616 5.423 5.531 402,090 -0.04(-0.64%)
Nov 29, 2010 5.477 5.630 5.432 5.567 474,135 +0.04(+0.81%)
Nov 26, 2010 5.415 5.549 5.415 5.522 95,567 +0.04(+0.82%)
Nov 24, 2010 5.468 5.477 5.477 5.477 392,172 +0.07(+1.33%)
Nov 23, 2010 5.199 5.459 5.101 5.406 677,303 +0.26(+5.05%)
Nov 22, 2010 5.190 5.226 5.110 5.146 341,354 -0.07(-1.37%)
Nov 19, 2010 5.307 5.334 5.164 5.217 477,031 -0.11(-2.02%)
Nov 18, 2010 5.432 5.531 5.316 5.325 433,558 -0.06(-1.16%)
Nov 17, 2010 5.388 5.406 5.334 5.388 324,841 +0.03(+0.50%)
Nov 16, 2010 5.343 5.423 5.271 5.361 492,263 -0.03(-0.50%)
Nov 15, 2010 5.406 5.441 5.289 5.388 370,214 +0.00(+0.00%)
Nov 12, 2010 5.468 5.495 5.379 5.388 331,877 -0.16(-2.91%)
Nov 11, 2010 5.531 5.603 5.459 5.549 262,482 -0.06(-1.12%)
Nov 10, 2010 5.585 5.621 5.486 5.612 368,040 +0.04(+0.64%)
Nov 09, 2010 5.890 5.925 5.509 5.576 474,342 -0.31(-5.33%)
Nov 08, 2010 5.827 5.952 5.657 5.890 612,471 +0.00(+0.00%)
Nov 05, 2010 5.863 5.979 5.800 5.890 426,259 +0.05(+0.92%)
Nov 04, 2010 5.728 5.890 5.710 5.836 537,077 +0.22(+3.99%)
Nov 03, 2010 5.513 5.630 5.495 5.612 337,474 +0.09(+1.62%)
Nov 02, 2010 5.531 5.540 5.423 5.522 326,739 +0.05(+0.98%)
Nov 01, 2010 5.459 5.511 5.334 5.468 482,907 +0.05(+0.99%)
Oct 29, 2010 5.441 5.477 5.379 5.415 250,803 -0.07(-1.31%)
Oct 28, 2010 5.567 5.585 5.468 5.486 236,442 -0.04(-0.65%)
Oct 27, 2010 5.495 5.585 5.423 5.522 457,012 +0.01(+0.16%)
Oct 25, 2010 5.701 5.755 5.459 5.513 568,411 -0.13(-2.38%)
Oct 22, 2010 5.549 5.692 5.486 5.648 678,363 +0.12(+2.11%)
Oct 21, 2010 5.504 5.576 5.379 5.531 375,419 +0.07(+1.31%)
Oct 20, 2010 5.648 5.648 5.423 5.459 478,289 -0.13(-2.40%)
Oct 19, 2010 5.630 5.737 5.549 5.594 448,458 -0.13(-2.19%)
Oct 18, 2010 5.719 5.764 5.594 5.719 355,313 +0.04(+0.63%)
Oct 15, 2010 5.836 5.872 5.612 5.683 469,756 -0.09(-1.55%)
Oct 14, 2010 5.925 5.925 5.657 5.773 441,895 -0.14(-2.42%)
Oct 13, 2010 5.764 5.961 5.657 5.917 447,793 +0.17(+2.96%)
Oct 12, 2010 5.800 5.827 5.710 5.746 264,600 -0.09(-1.54%)
Oct 11, 2010 5.854 5.885 5.728 5.836 291,761 -0.05(-0.91%)
Oct 08, 2010 5.890 5.952 5.737 5.890 351,244 +0.00(+0.00%)
Oct 07, 2010 6.087 6.114 5.890 5.890 332,848 -0.13(-2.23%)
Oct 06, 2010 6.006 6.078 5.925 6.024 330,538 -0.01(-0.15%)
Oct 05, 2010 5.872 6.051 5.728 6.033 378,412 +0.23(+4.02%)
Oct 04, 2010 5.863 5.925 5.612 5.800 500,159 -0.10(-1.67%)
Oct 01, 2010 5.899 6.114 5.818 5.899 246,118 -0.11(-1.84%)
Sep 30, 2010 6.009 6.275 5.908 6.009 3,424 -0.14(-2.28%)
Sep 29, 2010 6.006 6.194 5.959 6.150 328,621 +0.10(+1.63%)
Sep 28, 2010 6.051 6.051 5.701 6.051 14,708 +0.18(+3.05%)
Sep 27, 2010 5.782 5.908 5.683 5.872 337,851 +0.11(+1.87%)
Sep 24, 2010 5.504 5.773 5.495 5.764 504,903 +0.33(+6.11%)
Sep 23, 2010 5.558 5.683 5.361 5.432 2,827 -0.19(-3.35%)
Sep 22, 2010 5.746 5.782 5.567 5.621 458,335 -0.13(-2.34%)
Sep 21, 2010 5.755 5.970 5.567 5.755 611,311 -0.02(-0.31%)
Sep 20, 2010 5.648 5.827 5.486 5.773 640,674 +0.16(+2.88%)
Sep 17, 2010 5.612 5.764 5.558 5.612 1,102,754 -0.09(-1.57%)
Sep 15, 2010 5.666 5.782 5.580 5.701 356,079 +0.03(+0.47%)
Sep 14, 2010 5.827 5.836 5.657 5.674 247,902 -0.18(-3.06%)
Sep 13, 2010 5.692 5.908 5.648 5.854 550,608 +0.25(+4.48%)
Sep 10, 2010 5.657 5.808 5.576 5.603 293,122 -0.04(-0.79%)
Sep 09, 2010 5.809 5.881 5.621 5.648 355,233 -0.07(-1.25%)
Sep 08, 2010 5.666 5.836 5.603 5.719 649,513 +0.06(+1.11%)
Sep 07, 2010 5.854 5.854 5.648 5.657 2,301 -0.21(-3.52%)
Sep 03, 2010 5.827 5.863 5.760 5.863 251,402 +0.10(+1.71%)
Sep 02, 2010 5.737 5.791 5.639 5.764 1,144 +0.02(+0.31%)
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.