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 (%)
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%)
Jan 01, 2009 8.740 9.170 8.605 9.044 0 +0.00(+0.00%)
Dec 31, 2008 8.740 9.170 8.605 9.044 241,793 +0.17(+1.92%)
Dec 30, 2008 8.184 8.964 8.076 8.874 171,338 +0.85(+10.61%)
Dec 29, 2008 8.426 8.435 7.709 8.023 157,494 -0.47(-5.49%)
Dec 26, 2008 8.677 8.964 8.291 8.489 61,879 -0.11(-1.25%)
Dec 24, 2008 8.533 8.650 8.444 8.596 62,704 +0.01(+0.10%)
Dec 23, 2008 8.426 8.632 7.763 8.587 158,417 +0.28(+3.34%)
Dec 22, 2008 8.148 8.498 7.834 8.309 204,957 +0.23(+2.89%)
Dec 19, 2008 9.026 9.376 8.076 8.076 613,807 -0.76(-8.62%)
Dec 18, 2008 8.874 9.125 8.426 8.838 224,673 -0.03(-0.30%)
Dec 17, 2008 8.910 9.053 8.489 8.865 189,379 -0.31(-3.42%)
Dec 16, 2008 8.542 9.242 8.363 9.179 150,252 +0.85(+10.23%)
Dec 15, 2008 8.991 9.313 8.076 8.327 136,692 -0.61(-6.82%)
Dec 12, 2008 8.560 9.035 7.960 8.937 209,125 +0.17(+1.94%)
Dec 11, 2008 9.035 9.277 8.650 8.767 129,593 -0.44(-4.77%)
Dec 10, 2008 9.582 9.905 8.901 9.206 143,268 -0.08(-0.87%)
Dec 09, 2008 9.519 10.21 9.152 9.286 98,434 -0.68(-6.83%)
Dec 08, 2008 10.40 10.53 9.600 9.968 190,622 -0.05(-0.54%)
Dec 05, 2008 9.690 10.03 9.197 10.02 129,775 +0.12(+1.18%)
Dec 04, 2008 9.609 10.32 9.484 9.905 154,653 +0.09(+0.91%)
Dec 03, 2008 9.349 9.995 8.955 9.815 105,903 +0.37(+3.89%)
Dec 02, 2008 8.596 9.448 8.363 9.448 73,348 +1.08(+12.97%)
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.