Indicators

Western Alliance Bancorp (NY: WAL )

62.50 -1.86 (-2.89%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.060	6.248	5.791	6.203	3,479,249	+0.18(+2.98%)
May 28, 2009	5.737	6.069	5.504	6.024	1,380,117	+0.38(+6.67%)
May 27, 2009	5.899	5.979	5.558	5.648	338,286	-0.29(-4.83%)
May 26, 2009	5.540	6.006	5.513	5.934	403,605	+0.39(+7.12%)
May 22, 2009	5.764	5.764	5.441	5.540	370,722	-0.19(-3.29%)
May 21, 2009	5.549	6.123	5.549	5.728	544,394	+0.02(+0.31%)
May 20, 2009	6.069	6.239	5.567	5.710	616,038	-0.27(-4.50%)
May 19, 2009	5.782	6.127	5.513	5.979	810,317	+0.22(+3.89%)
May 18, 2009	5.585	5.818	5.450	5.755	1,250,651	+0.36(+6.64%)
May 15, 2009	5.522	5.692	5.298	5.397	6,440,545	-0.22(-3.83%)
May 14, 2009	5.504	5.827	5.280	5.612	389,060	+0.02(+0.32%)
May 13, 2009	6.625	6.625	5.567	5.594	643,097	-1.63(-22.58%)
May 12, 2009	7.942	8.095	7.037	7.225	273,804	-0.60(-7.67%)
May 11, 2009	8.193	8.202	7.620	7.826	278,638	-0.38(-4.59%)
May 08, 2009	7.387	8.265	7.333	8.202	300,397	+1.00(+13.95%)
May 07, 2009	7.351	7.996	7.172	7.198	367,745	-0.05(-0.74%)
May 06, 2009	6.894	7.297	6.652	7.252	256,461	+0.49(+7.29%)
May 05, 2009	6.150	6.838	6.078	6.759	402,359	+0.57(+9.28%)
May 04, 2009	5.961	6.230	5.934	6.185	201,273	+0.46(+7.98%)

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.