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

Western Alliance Bancorp (NY: WAL )

64.38 -0.58 (-0.89%)
Official Closing Price Updated: 4:10 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, 2012 9.143 9.152 8.991 9.107 452,207 +0.01(+0.10%)
Nov 29, 2012 9.143 9.251 9.062 9.098 454,706 +0.04(+0.40%)
Nov 28, 2012 9.349 9.349 9.018 9.062 648,873 -0.30(-3.25%)
Nov 27, 2012 9.430 9.519 9.358 9.367 275,521 -0.08(-0.85%)
Nov 26, 2012 9.421 9.466 9.340 9.448 299,036 -0.01(-0.09%)
Nov 23, 2012 9.098 9.457 9.089 9.457 371,917 +0.38(+4.15%)
Nov 21, 2012 9.062 9.089 8.955 9.080 166,699 +0.02(+0.20%)
Nov 20, 2012 8.793 9.089 8.686 9.062 463,405 +0.27(+3.06%)
Nov 19, 2012 8.560 8.793 8.533 8.793 373,407 +0.21(+2.40%)
Nov 16, 2012 8.426 8.587 8.318 8.587 413,707 +0.13(+1.59%)
Nov 15, 2012 8.605 8.641 8.363 8.453 587,194 -0.20(-2.28%)
Nov 14, 2012 8.722 8.722 8.363 8.650 765,514 -0.04(-0.41%)
Nov 13, 2012 8.838 8.892 8.686 8.686 138,683 -0.18(-2.02%)
Nov 12, 2012 8.883 8.973 8.829 8.865 192,530 +0.00(+0.00%)
Nov 09, 2012 8.856 9.009 8.802 8.865 286,083 +0.01(+0.10%)
Nov 08, 2012 9.125 9.179 8.838 8.856 448,878 -0.26(-2.85%)
Nov 07, 2012 9.394 9.394 9.071 9.116 544,857 -0.38(-3.97%)
Nov 06, 2012 9.268 9.519 9.233 9.493 447,007 +0.26(+2.82%)
Nov 05, 2012 9.251 9.260 9.143 9.233 373,920 -0.01(-0.10%)
Nov 02, 2012 9.367 9.367 9.224 9.242 694,061 -0.06(-0.67%)
Nov 01, 2012 9.260 9.372 9.161 9.304 858,055 +0.11(+1.17%)
Oct 31, 2012 9.224 9.242 9.080 9.197 530,912 -0.02(-0.19%)
Oct 26, 2012 9.457 9.215 9.215 9.215 606,890 -0.22(-2.37%)
Oct 25, 2012 9.528 9.555 9.367 9.439 392,755 -0.01(-0.09%)
Oct 24, 2012 9.582 9.609 9.403 9.448 429,151 -0.07(-0.75%)
Oct 23, 2012 9.663 9.672 9.376 9.519 504,408 -0.26(-2.66%)
Oct 19, 2012 9.564 9.788 9.313 9.779 751,153 +0.16(+1.68%)
Oct 18, 2012 9.681 9.797 9.403 9.618 647,633 -0.04(-0.46%)
Oct 17, 2012 9.519 9.735 9.519 9.663 598,845 +0.04(+0.47%)
Oct 16, 2012 9.600 9.654 9.511 9.618 544,205 +0.10(+1.04%)
Oct 15, 2012 9.457 9.582 9.376 9.519 411,529 +0.13(+1.34%)
Oct 12, 2012 9.466 9.493 9.215 9.394 659,584 -0.11(-1.13%)
Oct 11, 2012 9.457 9.511 9.363 9.502 322,371 +0.12(+1.24%)
Oct 10, 2012 9.430 9.430 9.295 9.385 239,368 +0.00(+0.00%)
Oct 09, 2012 9.528 9.591 9.376 9.385 277,981 -0.14(-1.51%)
Oct 08, 2012 9.457 9.573 9.421 9.528 181,192 -0.03(-0.28%)
Oct 05, 2012 9.582 9.851 9.502 9.555 951,382 +0.20(+2.11%)
Oct 04, 2012 9.260 9.421 9.179 9.358 401,487 +0.15(+1.66%)
Oct 03, 2012 9.313 9.322 9.107 9.206 347,587 -0.08(-0.87%)
Oct 02, 2012 9.188 9.340 9.143 9.286 606,500 +0.18(+1.97%)
Oct 01, 2012 9.188 9.268 9.035 9.107 396,553 -0.04(-0.39%)
Sep 28, 2012 9.080 9.242 9.080 9.143 577,521 -0.01(-0.10%)
Sep 27, 2012 9.179 9.197 9.089 9.152 341,713 -0.01(-0.10%)
Sep 26, 2012 9.170 9.206 9.071 9.161 416,566 +0.04(+0.39%)
Sep 25, 2012 9.242 9.349 9.080 9.125 361,755 -0.06(-0.68%)
Sep 24, 2012 9.215 9.349 9.161 9.188 604,116 -0.09(-0.97%)
Sep 21, 2012 9.179 9.313 9.161 9.277 1,253,771 +0.22(+2.37%)
Sep 20, 2012 8.865 9.071 8.749 9.062 596,606 +0.11(+1.20%)
Sep 19, 2012 8.847 8.964 8.802 8.955 433,133 +0.16(+1.83%)
Sep 18, 2012 8.614 8.820 8.569 8.793 442,067 +0.18(+2.08%)
Sep 17, 2012 8.614 8.650 8.489 8.614 219,383 -0.09(-1.03%)
Sep 14, 2012 8.695 8.784 8.605 8.704 415,446 +0.06(+0.73%)
Sep 13, 2012 8.498 8.732 8.408 8.641 315,091 +0.17(+2.01%)
Sep 12, 2012 8.587 8.641 8.462 8.471 203,924 -0.10(-1.15%)
Sep 11, 2012 8.614 8.740 8.533 8.569 150,772 -0.11(-1.24%)
Sep 10, 2012 8.704 8.731 8.623 8.677 283,385 +0.01(+0.10%)
Sep 07, 2012 8.596 8.717 8.480 8.668 402,797 +0.13(+1.47%)
Sep 06, 2012 8.453 8.596 8.435 8.542 679,727 +0.14(+1.71%)
Sep 05, 2012 8.516 8.516 8.282 8.399 509,139 -0.09(-1.06%)
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.