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, 2011 7.348 7.483 7.312 7.411 441,719 +0.03(+0.37%)
Mar 30, 2011 7.249 7.411 7.177 7.384 265,256 +0.20(+2.76%)
Mar 29, 2011 7.096 7.231 7.050 7.186 252,262 +0.10(+1.40%)
Mar 28, 2011 7.105 7.195 7.041 7.086 141,981 -0.02(-0.25%)
Mar 25, 2011 7.032 7.186 6.969 7.105 217,356 +0.11(+1.55%)
Mar 24, 2011 7.068 7.123 6.942 6.996 298,755 -0.03(-0.39%)
Mar 23, 2011 7.114 7.114 6.906 7.023 273,027 -0.10(-1.39%)
Mar 22, 2011 7.168 7.303 7.123 7.123 201,619 -0.05(-0.63%)
Mar 21, 2011 7.132 7.195 7.114 7.168 204,820 +0.18(+2.58%)
Mar 18, 2011 6.924 7.050 6.915 6.987 376,575 +0.16(+2.38%)
Mar 17, 2011 6.915 6.924 6.762 6.825 209,075 +0.03(+0.40%)
Mar 16, 2011 6.861 6.906 6.708 6.798 406,598 -0.07(-1.05%)
Mar 15, 2011 6.825 7.041 6.816 6.870 431,327 -0.17(-2.43%)
Mar 14, 2011 7.096 7.150 6.996 7.041 231,215 -0.14(-2.01%)
Mar 11, 2011 7.050 7.312 7.032 7.186 276,315 +0.07(+1.01%)
Mar 10, 2011 7.213 7.258 7.114 7.114 327,009 -0.20(-2.71%)
Mar 09, 2011 7.312 7.411 7.231 7.312 213,956 -0.04(-0.49%)
Mar 08, 2011 7.077 7.393 7.077 7.348 350,546 +0.31(+4.35%)
Mar 07, 2011 7.177 7.177 6.974 7.041 212,781 -0.12(-1.64%)
Mar 04, 2011 7.285 7.285 7.023 7.159 294,474 -0.12(-1.61%)
Mar 03, 2011 7.168 7.339 7.159 7.276 220,249 +0.17(+2.41%)
Mar 02, 2011 7.150 7.267 7.005 7.105 471,383 -0.07(-1.01%)
Mar 01, 2011 7.312 7.312 7.177 7.177 427,075 -0.14(-1.85%)
Feb 28, 2011 7.312 7.393 7.195 7.312 376,726 +0.05(+0.75%)
Feb 25, 2011 7.222 7.330 7.204 7.258 288,567 +0.05(+0.75%)
Feb 24, 2011 7.240 7.321 7.077 7.204 348,512 -0.05(-0.75%)
Feb 23, 2011 7.321 7.384 7.177 7.258 881,159 -0.07(-0.98%)
Feb 22, 2011 7.339 7.366 7.258 7.330 703,323 -0.09(-1.22%)
Feb 18, 2011 7.402 7.465 7.366 7.420 694,699 +0.04(+0.49%)
Feb 17, 2011 7.465 7.510 7.375 7.384 318,794 -0.10(-1.33%)
Feb 16, 2011 7.618 7.618 7.474 7.483 282,840 -0.08(-1.07%)
Feb 15, 2011 7.501 7.600 7.501 7.564 410,503 +0.01(+0.12%)
Feb 14, 2011 7.429 7.564 7.330 7.555 490,208 +0.14(+1.95%)
Feb 11, 2011 7.312 7.519 7.240 7.411 770,147 +0.10(+1.36%)
Feb 10, 2011 7.258 7.357 7.240 7.312 506,996 +0.03(+0.37%)
Feb 09, 2011 7.339 7.339 7.204 7.285 514,122 -0.05(-0.62%)
Feb 08, 2011 7.240 7.366 7.231 7.330 603,841 +0.10(+1.37%)
Feb 07, 2011 7.050 7.258 7.014 7.231 544,556 +0.18(+2.56%)
Feb 04, 2011 6.879 7.068 6.789 7.050 405,857 +0.17(+2.49%)
Feb 03, 2011 6.915 6.951 6.807 6.879 267,773 -0.02(-0.26%)
Feb 02, 2011 6.969 7.059 6.834 6.897 292,663 -0.12(-1.67%)
Feb 01, 2011 6.780 7.032 6.762 7.014 621,227 +0.25(+3.73%)
Jan 31, 2011 6.789 6.843 6.753 6.762 747,101 +0.00(+0.00%)
Jan 28, 2011 6.789 7.123 6.744 6.762 1,551,656 +0.09(+1.35%)
Jan 27, 2011 6.555 6.744 6.104 6.672 1,977,231 +0.02(+0.27%)
Jan 26, 2011 6.573 6.681 6.455 6.654 510,713 +0.10(+1.51%)
Jan 25, 2011 6.383 6.573 6.298 6.555 363,316 +0.14(+2.11%)
Jan 24, 2011 6.482 6.537 6.293 6.419 365,761 -0.08(-1.25%)
Jan 21, 2011 6.564 6.564 6.419 6.500 473,693 +0.00(+0.00%)
Jan 20, 2011 6.266 6.509 6.230 6.500 434,818 +0.20(+3.15%)
Jan 19, 2011 6.473 6.482 6.302 6.302 301,393 -0.20(-3.05%)
Jan 18, 2011 6.537 6.600 6.374 6.500 308,202 -0.07(-1.10%)
Jan 14, 2011 6.446 6.645 6.446 6.573 408,059 +0.10(+1.53%)
Jan 13, 2011 6.582 6.618 6.428 6.473 416,460 -0.08(-1.24%)
Jan 12, 2011 6.636 6.663 6.527 6.555 286,800 -0.03(-0.41%)
Jan 11, 2011 6.573 6.609 6.527 6.582 262,258 +0.03(+0.41%)
Jan 10, 2011 6.437 6.591 6.293 6.555 448,263 +0.06(+0.97%)
Jan 07, 2011 6.582 6.582 6.248 6.491 460,988 -0.05(-0.83%)
Jan 06, 2011 6.762 6.789 6.518 6.546 326,756 -0.24(-3.59%)
Jan 05, 2011 6.546 6.798 6.491 6.789 397,662 +0.23(+3.58%)
Jan 04, 2011 6.888 6.933 6.464 6.555 394,853 -0.29(-4.22%)
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.