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

Western Alliance Bancorp (NY: WAL )

63.75 +0.05 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2010 6.044 6.311 5.941 6.044 3,405 -0.14(-2.28%)
Sep 29, 2010 6.041 6.230 5.993 6.185 326,745 +0.10(+1.63%)
Sep 28, 2010 6.086 6.086 5.734 6.086 14,624 +0.18(+3.05%)
Sep 27, 2010 5.815 5.941 5.716 5.905 335,922 +0.11(+1.87%)
Sep 24, 2010 5.536 5.806 5.527 5.797 502,021 +0.33(+6.11%)
Sep 23, 2010 5.590 5.716 5.391 5.464 2,811 -0.19(-3.35%)
Sep 22, 2010 5.779 5.815 5.599 5.653 455,719 -0.14(-2.34%)
Sep 21, 2010 5.788 6.005 5.599 5.788 607,821 -0.02(-0.31%)
Sep 20, 2010 5.680 5.860 5.518 5.806 637,018 +0.16(+2.88%)
Sep 17, 2010 5.644 5.797 5.590 5.644 1,096,460 -0.09(-1.57%)
Sep 15, 2010 5.698 5.815 5.612 5.734 354,047 +0.03(+0.47%)
Sep 14, 2010 5.860 5.869 5.689 5.707 246,487 -0.18(-3.06%)
Sep 13, 2010 5.725 5.941 5.680 5.887 547,466 +0.25(+4.48%)
Sep 10, 2010 5.689 5.841 5.608 5.635 291,449 -0.05(-0.79%)
Sep 09, 2010 5.842 5.914 5.653 5.680 353,205 -0.07(-1.25%)
Sep 08, 2010 5.698 5.869 5.635 5.752 645,805 +0.06(+1.11%)
Sep 07, 2010 5.887 5.887 5.680 5.689 2,288 -0.21(-3.52%)
Sep 03, 2010 5.860 5.896 5.793 5.896 249,967 +0.10(+1.71%)
Sep 02, 2010 5.770 5.824 5.671 5.797 1,137 +0.02(+0.31%)
Sep 01, 2010 5.608 5.779 5.581 5.779 743,279 +0.23(+4.23%)
Aug 31, 2010 5.518 5.716 5.495 5.545 22,819 -0.07(-1.28%)
Aug 30, 2010 5.860 5.878 5.599 5.617 559,790 -0.26(-4.45%)
Aug 27, 2010 5.878 5.887 5.608 5.878 419,958 +0.23(+4.15%)
Aug 26, 2010 5.761 5.969 5.590 5.644 1,438 -0.11(-1.88%)
Aug 25, 2010 5.662 5.779 5.617 5.752 1,425 +0.06(+1.11%)
Aug 24, 2010 5.734 5.851 5.608 5.689 5,788 -0.13(-2.17%)
Aug 23, 2010 5.923 6.032 5.784 5.815 586,580 -0.09(-1.53%)
Aug 20, 2010 5.941 5.996 5.860 5.905 1,164,199 -0.15(-2.53%)
Aug 19, 2010 6.320 6.518 6.014 6.059 4,975 -0.10(-1.61%)
Aug 18, 2010 6.239 6.302 6.104 6.158 22,514 -0.11(-1.73%)
Aug 17, 2010 6.338 6.455 6.221 6.266 3,435 -0.02(-0.29%)
Aug 16, 2010 6.014 6.338 6.014 6.284 214,959 +0.22(+3.57%)
Aug 13, 2010 6.068 6.248 5.996 6.068 387,542 -0.09(-1.46%)
Aug 12, 2010 6.248 6.356 6.131 6.158 394,562 -0.20(-3.12%)
Aug 11, 2010 6.356 6.410 6.275 6.356 505,935 -0.25(-3.82%)
Aug 10, 2010 6.609 6.753 6.527 6.609 110 +0.01(+0.14%)
Aug 09, 2010 6.500 6.690 6.383 6.600 160,811 +0.17(+2.66%)
Aug 06, 2010 6.428 6.645 6.311 6.428 403,629 -0.33(-4.93%)
Aug 05, 2010 6.591 6.861 6.546 6.762 413,590 +0.09(+1.35%)
Aug 04, 2010 6.627 6.726 6.518 6.672 174,797 +0.11(+1.65%)
Aug 03, 2010 6.555 6.780 6.473 6.564 194,105 -0.04(-0.55%)
Aug 02, 2010 6.699 6.753 6.464 6.600 323,755 +0.05(+0.69%)
Jul 30, 2010 6.555 6.600 6.293 6.555 438,593 +0.09(+1.39%)
Jul 29, 2010 6.744 6.811 6.329 6.464 539,198 -0.23(-3.50%)
Jul 28, 2010 6.699 7.005 6.654 6.699 2,311 -0.20(-2.88%)
Jul 27, 2010 6.753 6.951 6.717 6.897 550,621 +0.23(+3.52%)
Jul 26, 2010 6.455 6.744 6.446 6.663 464,424 +0.20(+3.07%)
Jul 23, 2010 6.122 6.464 5.950 6.464 825,027 +0.32(+5.29%)
Jul 22, 2010 6.131 6.302 6.059 6.140 821,529 +0.10(+1.64%)
Jul 21, 2010 6.455 6.591 6.014 6.041 1,147,071 -0.39(-6.03%)
Jul 20, 2010 6.482 6.482 6.302 6.428 609,303 -0.18(-2.73%)
Jul 19, 2010 6.825 6.933 6.509 6.609 522,994 -0.17(-2.53%)
Jul 16, 2010 6.780 7.059 6.744 6.780 604,013 -0.32(-4.45%)
Jul 15, 2010 7.222 7.267 6.951 7.096 423,359 -0.19(-2.60%)
Jul 14, 2010 7.204 7.303 7.059 7.285 503,001 +0.13(+1.76%)
Jul 13, 2010 7.159 7.222 6.996 7.159 5,650 +0.22(+3.12%)
Jul 12, 2010 6.807 7.059 6.807 6.942 371,345 +0.13(+1.85%)
Jul 09, 2010 6.816 6.825 6.500 6.816 410,586 +0.21(+3.14%)
Jul 08, 2010 6.609 6.636 6.284 6.609 440,027 +0.14(+2.09%)
Jul 07, 2010 6.086 6.491 6.023 6.473 575,239 +0.41(+6.85%)
Jul 06, 2010 6.059 6.374 5.969 6.059 2,889 -0.09(-1.47%)
Jul 02, 2010 6.149 6.365 6.050 6.149 283,371 -0.14(-2.15%)
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.