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

Western Alliance Bancorp (NY: WAL )

63.10 -0.65 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jul 31, 2008 9.837 9.909 9.053 9.053 209,166 -0.99(-9.87%)
Jul 30, 2008 10.40 10.59 9.711 10.04 95,326 -0.41(-3.88%)
Jul 29, 2008 10.45 10.49 9.224 10.45 106,571 +1.34(+14.75%)
Jul 28, 2008 9.693 9.972 8.854 9.107 120,200 -0.60(-6.22%)
Jul 25, 2008 9.152 10.04 8.746 9.711 125,748 +0.78(+8.79%)
Jul 24, 2008 9.972 10.17 8.836 8.926 109,934 -0.88(-9.01%)
Jul 23, 2008 9.116 10.46 8.981 9.810 219,089 +0.70(+7.72%)
Jul 22, 2008 8.908 9.828 8.746 9.107 287,471 -0.02(-0.20%)
Jul 21, 2008 8.458 9.179 8.458 9.125 101,031 +0.60(+6.98%)
Jul 18, 2008 9.918 9.918 8.322 8.530 156,504 -0.58(-6.34%)
Jul 17, 2008 7.944 9.224 7.547 9.107 133,254 +1.51(+19.95%)
Jul 16, 2008 6.582 7.655 6.501 7.592 153,045 +1.12(+17.27%)
Jul 15, 2008 6.411 7.042 6.122 6.474 204,939 -0.06(-0.97%)
Jul 14, 2008 7.583 8.079 6.375 6.537 193,617 -1.04(-13.69%)
Jul 11, 2008 7.691 7.691 7.358 7.574 125,415 -0.04(-0.47%)
Jul 10, 2008 7.529 7.772 7.340 7.610 131,163 +0.10(+1.32%)
Jul 09, 2008 8.007 8.007 7.177 7.511 113,972 -0.05(-0.72%)
Jul 08, 2008 6.871 7.574 6.871 7.565 223,094 +0.80(+11.87%)
Jul 07, 2008 7.006 7.466 6.411 6.762 162,785 -0.11(-1.57%)
Jul 04, 2008 6.898 6.988 6.753 6.871 79,426 +0.00(+0.00%)
Jul 03, 2008 6.898 6.988 6.753 6.871 79,426 +0.08(+1.20%)
Jul 02, 2008 7.267 7.466 6.762 6.789 257,838 -0.48(-6.58%)
Jul 01, 2008 6.862 7.367 6.726 7.267 377,993 +0.27(+3.87%)
Jun 30, 2008 7.394 7.439 6.979 6.997 312,689 -0.32(-4.32%)
Jun 27, 2008 7.312 7.709 7.177 7.312 514,027 +0.00(+0.00%)
Jun 26, 2008 7.285 7.421 7.132 7.312 148,733 -0.19(-2.52%)
Jun 25, 2008 7.285 7.835 7.159 7.502 81,253 +0.34(+4.79%)
Jun 24, 2008 7.141 7.340 7.015 7.159 112,478 +0.05(+0.76%)
Jun 23, 2008 7.520 7.556 7.069 7.105 170,064 -0.35(-4.72%)
Jun 20, 2008 7.493 7.817 7.195 7.457 499,060 -0.10(-1.31%)
Jun 19, 2008 7.935 8.070 7.231 7.556 415,002 -0.36(-4.56%)
Jun 18, 2008 7.781 7.962 7.303 7.917 265,579 +0.18(+2.33%)
Jun 17, 2008 8.259 8.259 7.727 7.736 99,724 -0.51(-6.23%)
Jun 16, 2008 8.061 8.449 8.061 8.250 117,073 +0.16(+2.01%)
Jun 13, 2008 8.539 8.701 7.971 8.088 129,878 -0.14(-1.64%)
Jun 12, 2008 8.800 9.107 8.034 8.223 197,784 -0.49(-5.59%)
Jun 11, 2008 8.836 9.017 8.629 8.710 256,039 -0.14(-1.63%)
Jun 10, 2008 8.899 8.981 8.746 8.854 160,117 +0.06(+0.72%)
Jun 09, 2008 8.881 8.899 8.575 8.791 174,476 +0.05(+0.52%)
Jun 06, 2008 8.872 8.890 8.575 8.746 341,210 -0.13(-1.42%)
Jun 05, 2008 8.719 8.944 8.656 8.872 224,439 +0.15(+1.76%)
Jun 04, 2008 8.737 8.962 8.548 8.719 97,060 -0.01(-0.10%)
Jun 03, 2008 8.692 8.845 8.349 8.728 139,479 +0.13(+1.47%)
Jun 02, 2008 9.485 9.485 8.602 8.602 248,177 -0.95(-9.92%)
May 30, 2008 9.549 9.549 9.269 9.549 83,774 +0.15(+1.63%)
May 29, 2008 9.377 9.494 9.377 9.395 76,069 -0.01(-0.10%)
May 28, 2008 9.792 9.837 9.206 9.404 90,816 -0.32(-3.34%)
May 27, 2008 9.531 9.801 9.377 9.729 100,622 +0.33(+3.55%)
May 26, 2008 9.485 9.891 9.368 9.395 0 +0.00(+0.00%)
May 23, 2008 9.485 9.891 9.368 9.395 92,806 -0.12(-1.23%)
May 22, 2008 9.693 9.810 9.458 9.512 227,758 -0.14(-1.40%)
May 21, 2008 10.01 10.17 9.512 9.648 110,018 -0.34(-3.43%)
May 20, 2008 10.37 10.37 9.918 9.990 107,649 -0.46(-4.40%)
May 19, 2008 10.33 10.59 10.13 10.45 119,747 +0.07(+0.69%)
May 16, 2008 11.05 11.05 10.21 10.38 128,935 -0.51(-4.72%)
May 15, 2008 10.89 10.98 10.57 10.89 202,412 -0.05(-0.41%)
May 14, 2008 11.06 11.23 10.87 10.94 131,901 -0.07(-0.65%)
May 13, 2008 11.22 11.35 10.85 11.01 124,024 -0.15(-1.37%)
May 12, 2008 10.93 11.60 10.88 11.16 77,255 +0.37(+3.43%)
May 09, 2008 10.73 11.36 10.59 10.79 37,714 -0.26(-2.37%)
May 08, 2008 11.10 11.17 10.77 11.05 87,682 +0.13(+1.15%)
May 07, 2008 12.08 12.08 10.75 10.93 161,771 -0.81(-6.91%)
May 06, 2008 11.37 11.74 10.97 11.74 67,094 +0.40(+3.50%)
May 05, 2008 11.72 11.83 11.19 11.34 90,989 -0.26(-2.25%)
May 02, 2008 12.02 12.09 11.38 11.60 63,882 -0.32(-2.65%)
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.