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

Western Alliance Bancorp (NY: WAL )

58.68 +0.05 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.066 4.283 4.030 4.111 191,828 -0.03(-0.65%)
Mar 30, 2009 4.508 4.508 4.057 4.138 134,857 -0.51(-11.05%)
Mar 26, 2009 4.769 4.869 4.454 4.652 325,463 -0.03(-0.58%)
Mar 25, 2009 4.553 4.697 4.228 4.679 291,002 +0.13(+2.77%)
Mar 24, 2009 4.598 4.733 4.499 4.553 326,328 -0.14(-2.88%)
Mar 23, 2009 4.458 4.688 4.458 4.688 440,609 +0.42(+9.94%)
Mar 20, 2009 5.229 5.229 4.156 4.265 357,207 -0.99(-18.87%)
Mar 19, 2009 5.545 5.545 5.184 5.256 108,449 -0.33(-5.97%)
Mar 18, 2009 5.166 5.887 5.103 5.590 174,523 +0.40(+7.64%)
Mar 17, 2009 4.905 5.193 4.733 5.193 87,433 +0.29(+5.88%)
Mar 16, 2009 5.022 5.292 4.860 4.905 152,761 -0.14(-2.68%)
Mar 13, 2009 4.914 5.184 4.787 5.040 0 +0.14(+2.95%)
Mar 12, 2009 4.337 4.896 4.120 4.896 159,083 +0.53(+12.19%)
Mar 11, 2009 4.571 4.733 4.355 4.364 137,038 -0.21(-4.54%)
Mar 10, 2009 4.192 4.571 3.877 4.571 278,002 +0.55(+13.68%)
Mar 09, 2009 3.850 4.057 3.642 4.021 174,015 +0.13(+3.24%)
Mar 06, 2009 3.967 4.156 3.706 3.895 0 -0.07(-1.82%)
Mar 05, 2009 4.328 4.328 3.751 3.967 151,768 -0.50(-11.11%)
Mar 04, 2009 3.922 4.508 3.859 4.463 246,462 +0.33(+8.08%)
Mar 02, 2009 4.508 4.508 4.057 4.129 107,083 -0.44(-9.66%)
Feb 27, 2009 4.643 4.733 4.436 4.571 0 -0.25(-5.23%)
Feb 26, 2009 4.715 5.112 4.598 4.824 128,909 +0.40(+8.96%)
Feb 25, 2009 4.508 4.643 4.210 4.427 214,615 -0.14(-3.16%)
Feb 24, 2009 4.111 4.688 4.057 4.571 210,449 +0.56(+13.93%)
Feb 23, 2009 3.904 4.355 3.904 4.012 62,908 +0.02(+0.45%)
Feb 20, 2009 4.210 4.219 3.543 3.994 397,415 -0.30(-6.93%)
Feb 19, 2009 5.067 5.094 4.254 4.292 199,158 -0.75(-14.85%)
Feb 18, 2009 4.968 5.103 4.778 5.040 200,304 +0.14(+2.76%)
Feb 17, 2009 5.220 5.328 4.824 4.905 157,061 -0.62(-11.26%)
Feb 13, 2009 5.743 6.014 5.355 5.527 117,702 -0.25(-4.37%)
Feb 12, 2009 5.950 5.950 5.058 5.779 159,432 -0.04(-0.62%)
Feb 11, 2009 6.257 6.266 5.635 5.815 100,876 -0.38(-6.11%)
Feb 10, 2009 6.338 6.708 6.131 6.194 198,626 -0.26(-4.05%)
Feb 09, 2009 6.446 6.546 6.257 6.455 127,927 -0.01(-0.14%)
Feb 06, 2009 6.275 6.636 6.230 6.464 146,528 +0.17(+2.72%)
Feb 05, 2009 6.158 6.356 5.960 6.293 122,426 +0.05(+0.72%)
Feb 04, 2009 6.446 6.537 6.086 6.248 224,310 -0.20(-3.08%)
Feb 03, 2009 6.735 6.789 6.311 6.446 410,291 -0.17(-2.59%)
Feb 02, 2009 6.807 6.942 6.401 6.618 243,733 -0.24(-3.55%)
Jan 30, 2009 6.969 7.132 6.329 6.861 0 -0.17(-2.44%)
Jan 29, 2009 7.591 7.618 6.960 7.032 101,345 -0.68(-8.77%)
Jan 28, 2009 7.132 7.826 7.132 7.709 132,953 +0.72(+10.32%)
Jan 27, 2009 6.987 7.186 6.834 6.987 93,466 +0.12(+1.71%)
Jan 26, 2009 6.780 7.213 6.708 6.870 79,235 +0.07(+1.06%)
Jan 23, 2009 6.455 6.987 6.320 6.798 126,333 +0.10(+1.48%)
Jan 22, 2009 7.041 7.222 6.699 6.699 69,335 -0.56(-7.70%)
Jan 21, 2009 6.960 7.276 6.537 7.258 171,236 +0.41(+5.92%)
Jan 20, 2009 7.213 7.231 6.753 6.852 341,364 -0.47(-6.40%)
Jan 16, 2009 7.736 7.736 7.258 7.321 281,935 -0.33(-4.36%)
Jan 15, 2009 7.799 7.943 7.375 7.654 303,577 -0.15(-1.96%)
Jan 14, 2009 7.853 7.988 7.718 7.808 128,666 -0.32(-3.88%)
Jan 13, 2009 7.853 8.123 7.790 8.123 84,144 +0.19(+2.39%)
Jan 12, 2009 8.222 8.385 7.736 7.934 244,539 -0.28(-3.40%)
Jan 09, 2009 8.890 8.890 8.150 8.213 127,377 -0.66(-7.42%)
Jan 08, 2009 8.727 9.124 8.601 8.872 155,866 +0.05(+0.61%)
Jan 07, 2009 9.151 9.187 8.664 8.818 210,363 -0.54(-5.78%)
Jan 06, 2009 9.286 9.503 9.043 9.358 142,612 +0.16(+1.76%)
Jan 05, 2009 9.160 9.313 8.592 9.196 94,503 +0.07(+0.79%)
Jan 02, 2009 9.088 9.367 8.664 9.124 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.