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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2008 14.42 14.42 13.30 13.94 143,502 -0.04(-0.26%)
Sep 29, 2008 14.47 14.62 13.70 13.97 109,007 -0.13(-0.89%)
Sep 26, 2008 13.42 14.20 13.34 14.10 0 -0.13(-0.89%)
Sep 25, 2008 13.52 14.27 13.34 14.23 171,459 +0.99(+7.49%)
Sep 24, 2008 13.25 13.61 12.62 13.24 64,193 -0.05(-0.34%)
Sep 23, 2008 13.22 13.66 12.52 13.28 169,985 -0.11(-0.81%)
Sep 22, 2008 15.58 16.23 12.78 13.39 291,261 -0.69(-4.87%)
Sep 19, 2008 24.94 24.94 12.62 14.07 0 -9.14(-39.38%)
Sep 18, 2008 14.30 24.16 13.86 23.22 642,976 +9.02(+63.49%)
Sep 17, 2008 14.20 14.25 13.25 14.20 434,344 -0.50(-3.37%)
Sep 16, 2008 13.05 14.70 12.40 14.70 319,039 +1.33(+9.91%)
Sep 15, 2008 13.51 13.51 12.44 13.37 183,833 -0.01(-0.07%)
Sep 12, 2008 13.16 13.51 12.98 13.38 97,049 -0.03(-0.20%)
Sep 11, 2008 12.62 13.47 12.37 13.41 147,904 +0.55(+4.28%)
Sep 10, 2008 13.52 13.58 12.72 12.86 132,709 -0.07(-0.56%)
Sep 09, 2008 12.92 13.53 12.74 12.93 118,642 -0.17(-1.31%)
Sep 08, 2008 13.45 13.45 12.58 13.10 143,010 +0.52(+4.16%)
Sep 05, 2008 12.51 12.69 11.90 12.58 0 +0.05(+0.43%)
Sep 04, 2008 12.83 12.93 12.27 12.52 73,980 -0.51(-3.94%)
Sep 03, 2008 12.24 13.07 12.13 13.04 92,771 +0.76(+6.17%)
Sep 02, 2008 12.13 12.34 11.68 12.28 81,268 +0.56(+4.77%)
Aug 29, 2008 11.52 11.72 11.04 11.72 77,371 +0.07(+0.62%)
Aug 28, 2008 11.55 11.94 11.26 11.65 64,378 +0.20(+1.73%)
Aug 27, 2008 11.03 11.54 10.82 11.45 83,968 +0.43(+3.93%)
Aug 26, 2008 11.15 11.47 10.82 11.02 50,457 -0.11(-0.97%)
Aug 25, 2008 11.77 11.99 11.04 11.13 91,158 -0.95(-7.84%)
Aug 22, 2008 12.02 12.38 11.77 12.07 67,352 +0.13(+1.06%)
Aug 21, 2008 11.64 12.16 11.41 11.95 53,412 +0.04(+0.38%)
Aug 20, 2008 13.36 13.36 11.02 11.90 87,607 +0.83(+7.49%)
Aug 19, 2008 11.88 11.88 11.00 11.07 120,663 -0.60(-5.17%)
Aug 18, 2008 12.54 12.60 11.10 11.68 122,534 -1.02(-8.03%)
Aug 15, 2008 14.19 14.19 11.95 12.69 0 -0.56(-4.22%)
Aug 14, 2008 13.30 13.64 12.80 13.25 147,570 -0.40(-2.91%)
Aug 13, 2008 13.60 13.75 13.07 13.65 131,099 -0.16(-1.18%)
Aug 12, 2008 13.21 14.51 13.21 13.81 110,065 +0.07(+0.52%)
Aug 11, 2008 12.27 14.97 12.26 13.74 468,020 +1.29(+10.36%)
Aug 08, 2008 11.58 13.08 11.55 12.45 117,196 +0.65(+5.50%)
Aug 07, 2008 12.29 12.38 11.56 11.80 121,879 -0.79(-6.30%)
Aug 06, 2008 11.53 12.69 10.47 12.60 207,538 +1.18(+10.35%)
Aug 05, 2008 9.746 11.42 9.512 11.41 209,426 +1.80(+18.76%)
Aug 04, 2008 9.250 9.683 9.016 9.611 81,481 +0.09(+0.95%)
Aug 01, 2008 9.809 9.809 9.025 9.521 93,487 +0.47(+5.18%)
Jul 31, 2008 9.836 9.908 9.052 9.052 209,183 -0.99(-9.87%)
Jul 30, 2008 10.40 10.59 9.710 10.04 95,333 -0.41(-3.88%)
Jul 29, 2008 10.45 10.49 9.223 10.45 106,579 +1.34(+14.75%)
Jul 28, 2008 9.692 9.972 8.854 9.106 120,210 -0.60(-6.22%)
Jul 25, 2008 9.151 10.03 8.745 9.710 125,758 +0.78(+8.79%)
Jul 24, 2008 9.972 10.17 8.836 8.926 109,942 -0.88(-9.01%)
Jul 23, 2008 9.115 10.46 8.980 9.809 219,106 +0.70(+7.72%)
Jul 22, 2008 8.908 9.827 8.745 9.106 287,493 -0.02(-0.20%)
Jul 21, 2008 8.457 9.178 8.457 9.124 101,039 +0.60(+6.98%)
Jul 18, 2008 9.917 9.917 8.322 8.529 156,517 -0.58(-6.34%)
Jul 17, 2008 7.943 9.223 7.546 9.106 133,264 +1.51(+19.95%)
Jul 16, 2008 6.582 7.654 6.500 7.591 153,057 +1.12(+17.27%)
Jul 15, 2008 6.410 7.041 6.122 6.473 204,955 -0.06(-0.97%)
Jul 14, 2008 7.582 8.078 6.374 6.537 193,632 -1.04(-13.69%)
Jul 11, 2008 7.691 7.691 7.357 7.573 125,425 -0.04(-0.47%)
Jul 10, 2008 7.528 7.772 7.339 7.609 131,174 +0.10(+1.32%)
Jul 09, 2008 8.006 8.006 7.177 7.510 113,981 -0.05(-0.72%)
Jul 08, 2008 6.870 7.573 6.870 7.564 223,111 +0.80(+11.87%)
Jul 07, 2008 7.005 7.465 6.410 6.762 162,798 -0.11(-1.57%)
Jul 04, 2008 6.897 6.987 6.753 6.870 79,433 +0.00(+0.00%)
Jul 03, 2008 6.897 6.987 6.753 6.870 79,433 +0.08(+1.20%)
Jul 02, 2008 7.267 7.465 6.762 6.789 257,858 -0.48(-6.58%)
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.