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

Western Alliance Bancorp (NY: WAL )

62.96 +0.46 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 30, 2005 26.45 26.89 26.22 26.78 31,346 +0.42(+1.60%)
Dec 29, 2005 26.36 26.45 26.25 26.36 17,959 +0.00(+0.00%)
Dec 28, 2005 26.31 26.44 26.25 26.36 16,509 +0.04(+0.17%)
Dec 27, 2005 26.45 26.45 26.24 26.31 5,242 -0.07(-0.27%)
Dec 23, 2005 26.45 26.45 26.24 26.38 5,354 -0.06(-0.24%)
Dec 22, 2005 26.22 26.45 26.18 26.45 34,023 +0.31(+1.20%)
Dec 21, 2005 26.15 26.43 26.09 26.13 32,796 +0.07(+0.28%)
Dec 20, 2005 26.00 26.12 26.00 26.06 16,955 +0.08(+0.31%)
Dec 19, 2005 26.03 26.03 25.87 25.98 8,254 -0.04(-0.14%)
Dec 16, 2005 25.95 26.01 25.88 26.01 39,935 +0.06(+0.24%)
Dec 15, 2005 25.82 25.95 25.68 25.95 18,517 +0.00(+0.00%)
Dec 14, 2005 26.09 26.14 25.94 25.95 25,991 -0.30(-1.16%)
Dec 13, 2005 26.20 26.44 26.19 26.26 25,545 -0.08(-0.31%)
Dec 12, 2005 26.38 26.38 26.09 26.34 13,497 -0.01(-0.03%)
Dec 09, 2005 26.39 26.39 26.20 26.35 17,513 -0.01(-0.03%)
Dec 08, 2005 26.40 26.40 26.22 26.36 40,716 +0.04(+0.17%)
Dec 07, 2005 26.57 26.67 26.25 26.31 22,087 -0.12(-0.44%)
Dec 06, 2005 26.31 26.45 26.27 26.43 10,151 -0.24(-0.91%)
Dec 05, 2005 26.58 26.80 26.45 26.67 35,250 +0.22(+0.85%)
Dec 02, 2005 26.67 26.67 26.09 26.45 31,346 -0.32(-1.21%)
Dec 01, 2005 26.45 26.90 26.45 26.77 27,664 +0.45(+1.70%)
Nov 30, 2005 26.03 26.53 26.01 26.32 34,692 +0.20(+0.75%)
Nov 29, 2005 26.00 26.22 26.00 26.12 44,620 +0.08(+0.31%)
Nov 28, 2005 25.86 26.14 25.86 26.04 46,628 +0.09(+0.35%)
Nov 25, 2005 25.28 25.95 25.10 25.95 27,888 +0.76(+3.02%)
Nov 23, 2005 24.52 25.19 24.52 25.19 37,927 +0.72(+2.93%)
Nov 22, 2005 23.93 24.47 23.93 24.47 24,095 +0.72(+3.02%)
Nov 21, 2005 23.62 23.80 23.53 23.76 7,362 +0.27(+1.14%)
Nov 18, 2005 23.53 23.62 23.08 23.49 132,412 +0.09(+0.38%)
Nov 17, 2005 22.90 23.44 22.86 23.40 30,565 +0.13(+0.54%)
Nov 16, 2005 23.35 23.53 23.08 23.27 6,916 -0.17(-0.73%)
Nov 15, 2005 24.07 24.02 23.40 23.44 12,270 -0.62(-2.57%)
Nov 14, 2005 24.65 24.87 24.04 24.06 3,235 -0.46(-1.86%)
Nov 11, 2005 24.20 24.52 23.93 24.52 13,051 +0.54(+2.24%)
Nov 10, 2005 23.98 23.99 23.76 23.98 7,585 -0.03(-0.11%)
Nov 09, 2005 24.11 24.20 23.85 24.01 10,709 -0.20(-0.81%)
Nov 08, 2005 24.83 24.83 24.16 24.20 19,298 -0.74(-2.98%)
Nov 07, 2005 24.97 24.97 24.71 24.95 5,577 -0.02(-0.07%)
Nov 04, 2005 24.88 25.06 24.79 24.97 11,155 -0.04(-0.18%)
Nov 03, 2005 25.10 25.10 24.83 25.01 6,693 +0.00(+0.00%)
Nov 02, 2005 25.10 25.10 24.79 25.01 15,617 -0.07(-0.29%)
Nov 01, 2005 25.06 25.08 24.70 25.08 20,414 +0.12(+0.47%)
Oct 31, 2005 24.79 25.05 24.65 24.97 13,497 +0.36(+1.46%)
Oct 28, 2005 24.74 24.82 24.36 24.61 18,182 -0.21(-0.83%)
Oct 27, 2005 24.88 25.09 24.56 24.81 20,748 -0.29(-1.14%)
Oct 26, 2005 24.83 25.10 24.83 25.10 22,421 +0.38(+1.52%)
Oct 25, 2005 25.10 25.10 24.56 24.72 18,852 -0.34(-1.36%)
Oct 24, 2005 24.83 25.10 24.82 25.06 11,155 +0.40(+1.64%)
Oct 21, 2005 23.93 24.66 23.93 24.66 10,820 +0.73(+3.03%)
Oct 20, 2005 23.31 23.93 23.08 23.93 21,083 +0.80(+3.45%)
Oct 19, 2005 22.95 23.32 22.89 23.14 32,238 +0.12(+0.51%)
Oct 18, 2005 23.31 23.31 22.86 23.02 9,705 -0.41(-1.76%)
Oct 17, 2005 22.68 23.48 22.68 23.43 29,784 +0.89(+3.94%)
Oct 14, 2005 22.64 22.64 21.96 22.55 104,858 +0.13(+0.60%)
Oct 13, 2005 23.29 23.31 21.86 22.41 128,284 -0.72(-3.10%)
Oct 12, 2005 24.45 24.45 23.13 23.13 41,720 -1.42(-5.77%)
Oct 11, 2005 24.88 25.19 24.54 24.54 30,788 -0.17(-0.69%)
Oct 10, 2005 24.88 24.97 24.70 24.71 30,565 -0.21(-0.83%)
Oct 07, 2005 25.06 25.09 24.88 24.92 87,345 -0.09(-0.36%)
Oct 06, 2005 24.79 25.06 24.79 25.01 22,087 +0.21(+0.83%)
Oct 05, 2005 25.15 25.23 24.80 24.80 19,856 -0.42(-1.67%)
Oct 04, 2005 25.19 25.23 25.11 25.23 17,067 +0.12(+0.46%)
Oct 03, 2005 25.10 25.35 25.10 25.11 27,888 -0.08(-0.32%)
Sep 30, 2005 25.86 26.21 25.01 25.19 225,000 -0.58(-2.26%)
Sep 29, 2005 25.50 25.77 25.49 25.77 41,943 +0.22(+0.88%)
Sep 28, 2005 25.17 25.55 25.10 25.55 21,529 +0.45(+1.79%)
Sep 27, 2005 25.10 25.19 25.05 25.10 50,198 +0.09(+0.36%)
Sep 26, 2005 25.10 25.23 25.01 25.01 28,111 -0.09(-0.36%)
Sep 23, 2005 25.10 25.26 25.02 25.10 18,182 -0.27(-1.06%)
Sep 22, 2005 25.19 25.37 25.19 25.37 5,800 +0.06(+0.25%)
Sep 21, 2005 25.52 25.64 25.28 25.31 12,940 -0.22(-0.84%)
Sep 20, 2005 25.37 25.64 25.28 25.52 6,804 +0.11(+0.42%)
Sep 19, 2005 25.50 25.70 25.28 25.41 14,613 -0.01(-0.04%)
Sep 16, 2005 25.28 25.55 25.28 25.42 15,951 +0.14(+0.57%)
Sep 15, 2005 25.64 25.64 25.10 25.28 11,266 -0.27(-1.05%)
Sep 14, 2005 25.77 25.86 25.34 25.55 16,175 -0.31(-1.21%)
Sep 13, 2005 25.73 26.00 25.68 25.86 39,154 +0.28(+1.09%)
Sep 12, 2005 25.66 25.73 25.37 25.58 19,075 -0.14(-0.56%)
Sep 09, 2005 25.82 25.90 25.73 25.73 10,485 -0.09(-0.35%)
Sep 08, 2005 26.89 26.89 25.46 25.82 37,369 -0.63(-2.37%)
Sep 07, 2005 26.36 26.67 26.36 26.45 5,689 +0.00(+0.00%)
Sep 06, 2005 26.62 26.89 26.36 26.45 9,705 -0.16(-0.61%)
Sep 02, 2005 26.70 26.70 26.49 26.61 5,354 +0.00(+0.00%)
Sep 01, 2005 26.67 26.76 26.45 26.61 17,402 +0.16(+0.61%)
Aug 31, 2005 25.91 26.45 25.91 26.45 50,979 +0.72(+2.79%)
Aug 30, 2005 26.62 26.71 25.55 25.73 21,864 -0.76(-2.88%)
Aug 29, 2005 26.80 26.80 26.27 26.49 15,394 -0.22(-0.84%)
Aug 26, 2005 26.73 26.88 26.71 26.71 5,577 +0.00(+0.00%)
Aug 25, 2005 26.18 26.71 26.09 26.71 19,633 +0.49(+1.88%)
Aug 24, 2005 26.46 26.46 25.55 26.22 31,123 -0.23(-0.88%)
Aug 23, 2005 25.86 26.58 25.84 26.45 42,278 +0.64(+2.47%)
Aug 22, 2005 25.77 25.82 25.64 25.82 36,923 +0.04(+0.17%)
Aug 19, 2005 25.73 25.77 25.55 25.77 11,266 +0.09(+0.35%)
Aug 18, 2005 25.38 25.77 25.38 25.68 7,362 +0.22(+0.88%)
Aug 17, 2005 25.28 25.77 25.28 25.46 16,955 +0.18(+0.71%)
Aug 16, 2005 25.55 25.64 25.25 25.28 46,963 -0.27(-1.05%)
Aug 15, 2005 25.64 25.77 25.55 25.55 22,979 +0.00(+0.00%)
Aug 12, 2005 24.88 25.82 24.65 25.55 61,130 +0.99(+4.01%)
Aug 11, 2005 25.05 25.86 24.25 24.56 79,759 -0.30(-1.23%)
Aug 10, 2005 26.00 26.00 24.85 24.87 52,541 -0.95(-3.68%)
Aug 09, 2005 26.67 26.67 25.68 25.82 54,772 -0.85(-3.19%)
Aug 08, 2005 26.80 26.85 26.63 26.67 19,410 +0.00(+0.00%)
Aug 05, 2005 27.34 27.34 26.09 26.67 78,644 -0.76(-2.78%)
Aug 04, 2005 28.19 28.24 27.34 27.43 32,684 -0.76(-2.70%)
Aug 03, 2005 27.74 28.24 27.61 28.19 86,787 +0.63(+2.28%)
Aug 02, 2005 27.07 27.57 26.89 27.57 42,501 +0.72(+2.67%)
Aug 01, 2005 27.70 27.74 26.68 26.85 56,445 -0.85(-3.07%)
Jul 29, 2005 26.58 27.74 26.36 27.70 72,285 +1.12(+4.22%)
Jul 28, 2005 27.57 27.66 26.58 26.58 84,668 -0.99(-3.58%)
Jul 27, 2005 25.91 27.74 25.73 27.57 280,776 +2.11(+8.27%)
Jul 26, 2005 25.50 25.68 25.32 25.46 51,648 +0.04(+0.18%)
Jul 25, 2005 24.52 25.68 24.52 25.41 33,242 +0.99(+4.04%)
Jul 22, 2005 24.43 24.64 24.34 24.43 78,086 +0.09(+0.37%)
Jul 21, 2005 24.20 24.45 23.81 24.34 101,066 +0.18(+0.74%)
Jul 20, 2005 24.33 24.46 24.03 24.16 53,879 -0.08(-0.33%)
Jul 19, 2005 24.92 24.92 24.23 24.24 48,525 -0.73(-2.91%)
Jul 18, 2005 25.15 25.23 24.92 24.97 39,600 -0.04(-0.18%)
Jul 15, 2005 25.10 25.19 24.97 25.01 45,513 -0.03(-0.11%)
Jul 14, 2005 25.06 25.10 25.01 25.04 99,950 +0.03(+0.11%)
Jul 13, 2005 24.79 25.55 24.79 25.01 102,627 +0.67(+2.76%)
Jul 12, 2005 23.76 24.38 23.67 24.34 191,646 +0.67(+2.84%)
Jul 11, 2005 23.76 23.76 23.61 23.67 51,425 +0.15(+0.65%)
Jul 08, 2005 23.64 23.64 23.39 23.51 85,783 -0.02(-0.08%)
Jul 07, 2005 23.85 23.85 23.49 23.53 65,704 -0.31(-1.32%)
Jul 06, 2005 23.58 23.98 23.49 23.85 80,986 +0.55(+2.35%)
Jul 05, 2005 23.40 23.40 23.22 23.30 77,640 -0.01(-0.04%)
Jul 01, 2005 23.17 23.39 23.08 23.31 136,205 +0.54(+2.36%)
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.