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 (%)
Dec 31, 2008 8.790 9.223 8.655 9.097 240,394 +0.17(+1.92%)
Dec 30, 2008 8.232 9.016 8.123 8.926 170,347 +0.86(+10.61%)
Dec 29, 2008 8.475 8.484 7.754 8.069 156,583 -0.47(-5.49%)
Dec 26, 2008 8.727 9.016 8.340 8.538 61,521 -0.11(-1.25%)
Dec 24, 2008 8.583 8.700 8.493 8.646 62,342 +0.01(+0.10%)
Dec 23, 2008 8.475 8.682 7.808 8.637 157,500 +0.28(+3.34%)
Dec 22, 2008 8.195 8.547 7.880 8.358 203,771 +0.23(+2.89%)
Dec 19, 2008 9.079 9.431 8.123 8.123 610,256 -0.77(-8.62%)
Dec 18, 2008 8.926 9.178 8.475 8.890 223,373 -0.03(-0.30%)
Dec 17, 2008 8.962 9.106 8.538 8.917 188,284 -0.32(-3.42%)
Dec 16, 2008 8.592 9.295 8.412 9.232 149,383 +0.86(+10.23%)
Dec 15, 2008 9.043 9.367 8.123 8.376 135,901 -0.61(-6.82%)
Dec 12, 2008 8.610 9.088 8.006 8.989 207,915 +0.17(+1.94%)
Dec 11, 2008 9.088 9.331 8.700 8.818 128,843 -0.44(-4.77%)
Dec 10, 2008 9.638 9.963 8.953 9.259 142,439 -0.08(-0.87%)
Dec 09, 2008 9.575 10.27 9.205 9.340 97,865 -0.69(-6.83%)
Dec 08, 2008 10.46 10.59 9.656 10.03 189,520 -0.05(-0.54%)
Dec 05, 2008 9.746 10.09 9.250 10.08 129,024 +0.12(+1.18%)
Dec 04, 2008 9.665 10.38 9.539 9.963 153,758 +0.09(+0.91%)
Dec 03, 2008 9.404 10.05 9.007 9.872 105,290 +0.37(+3.89%)
Dec 02, 2008 8.646 9.503 8.412 9.503 72,924 +1.09(+12.97%)
Dec 01, 2008 9.503 9.530 8.358 8.412 131,570 -1.52(-15.34%)
Nov 28, 2008 9.674 9.935 9.214 9.935 87,572 +0.29(+2.99%)
Nov 26, 2008 9.007 9.899 8.998 9.647 162,459 +0.24(+2.59%)
Nov 25, 2008 9.160 9.404 8.511 9.404 182,844 +0.46(+5.14%)
Nov 24, 2008 9.710 9.710 8.385 8.944 310,613 -0.23(-2.46%)
Nov 21, 2008 9.214 9.593 7.871 9.169 325,657 +0.33(+3.78%)
Nov 20, 2008 8.736 9.016 8.105 8.836 343,133 +0.41(+4.93%)
Nov 19, 2008 9.818 9.881 8.268 8.421 170,169 -1.50(-15.09%)
Nov 18, 2008 9.935 9.935 9.079 9.917 91,277 +0.01(+0.09%)
Nov 17, 2008 9.972 10.50 9.611 9.908 70,874 -0.14(-1.43%)
Nov 14, 2008 10.82 11.27 10.05 10.05 112,105 -1.24(-10.94%)
Nov 13, 2008 10.36 11.29 10.30 11.29 250,768 +1.05(+10.31%)
Nov 12, 2008 10.64 11.22 10.14 10.23 115,845 -0.56(-5.18%)
Nov 11, 2008 10.77 11.31 10.65 10.79 106,162 -0.14(-1.32%)
Nov 10, 2008 11.51 11.94 10.74 10.94 82,606 -0.78(-6.69%)
Nov 07, 2008 12.15 12.94 11.45 11.72 147,819 -0.31(-2.55%)
Nov 06, 2008 11.25 12.37 11.13 12.03 181,457 +0.63(+5.54%)
Nov 05, 2008 12.91 13.02 11.36 11.40 156,275 -1.76(-13.37%)
Nov 04, 2008 13.30 13.45 12.57 13.15 116,005 +0.11(+0.83%)
Nov 03, 2008 13.25 13.48 12.79 13.05 115,805 -0.31(-2.30%)
Oct 31, 2008 12.32 13.35 11.95 13.35 205,905 +0.93(+7.47%)
Oct 30, 2008 12.02 12.47 11.97 12.42 70,483 +0.79(+6.82%)
Oct 29, 2008 11.68 12.17 11.13 11.63 142,770 -0.05(-0.39%)
Oct 28, 2008 10.90 11.81 10.37 11.68 199,799 +1.14(+10.87%)
Oct 27, 2008 10.82 11.24 10.09 10.53 164,857 -0.33(-3.07%)
Oct 24, 2008 8.700 11.40 8.700 10.86 182,597 -0.62(-5.42%)
Oct 23, 2008 11.72 11.72 10.37 11.49 118,395 -0.08(-0.70%)
Oct 22, 2008 12.37 12.66 11.10 11.57 183,723 -1.19(-9.33%)
Oct 21, 2008 12.78 13.83 12.71 12.76 113,043 -0.32(-2.41%)
Oct 20, 2008 13.52 15.10 11.59 13.07 100,688 +1.35(+11.54%)
Oct 17, 2008 12.30 13.51 11.72 11.72 114,019 -0.68(-5.45%)
Oct 16, 2008 11.72 12.62 11.36 12.40 204,878 +0.81(+7.00%)
Oct 15, 2008 12.79 12.79 11.59 11.59 113,452 -1.40(-10.76%)
Oct 14, 2008 14.16 14.16 12.42 12.98 101,406 -0.29(-2.17%)
Oct 13, 2008 13.87 13.87 11.79 13.27 159,770 +1.78(+15.45%)
Oct 10, 2008 9.232 12.31 8.881 11.50 287,253 +2.21(+23.79%)
Oct 09, 2008 12.34 12.56 9.286 9.286 272,709 -3.02(-24.54%)
Oct 08, 2008 12.18 13.47 12.18 12.31 132,543 -0.41(-3.26%)
Oct 07, 2008 13.51 13.52 12.72 12.72 69,183 -0.69(-5.11%)
Oct 06, 2008 13.24 14.25 12.94 13.41 141,612 -0.42(-3.06%)
Oct 03, 2008 15.33 15.33 13.75 13.83 161,173 -0.32(-2.29%)
Oct 02, 2008 13.97 14.43 13.93 14.15 336,013 +0.41(+3.02%)
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.