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 (%)
Jan 29, 2010 4.697 4.835 4.553 4.625 944,862 -0.06(-1.35%)
Jan 28, 2010 4.796 4.851 4.553 4.688 300,804 -0.13(-2.62%)
Jan 27, 2010 4.824 4.842 4.747 4.814 392,453 -0.03(-0.56%)
Jan 26, 2010 4.733 5.103 4.733 4.842 895,190 +0.14(+3.07%)
Jan 25, 2010 4.706 4.742 4.553 4.697 990,281 -0.07(-1.51%)
Jan 22, 2010 4.851 4.851 4.553 4.769 1,428,114 -0.15(-3.11%)
Jan 21, 2010 4.724 4.959 4.670 4.923 1,647,886 +0.23(+5.00%)
Jan 20, 2010 4.418 4.706 4.382 4.688 606,482 +0.22(+4.84%)
Jan 19, 2010 4.201 4.472 4.111 4.472 548,604 +0.29(+6.90%)
Jan 15, 2010 4.337 4.183 4.183 4.183 916,715 -0.11(-2.52%)
Jan 14, 2010 4.120 4.319 4.075 4.292 500,394 +0.15(+3.70%)
Jan 13, 2010 4.129 4.192 3.985 4.138 423,304 +0.00(+0.00%)
Jan 12, 2010 4.147 4.231 4.075 4.138 728,694 -0.07(-1.71%)
Jan 11, 2010 3.976 4.283 3.976 4.210 838,682 +0.18(+4.47%)
Jan 08, 2010 3.796 4.039 3.724 4.030 796,145 +0.23(+6.18%)
Jan 07, 2010 3.516 3.886 3.516 3.796 1,426,860 +0.30(+8.51%)
Jan 06, 2010 3.489 3.620 3.399 3.498 1,406,793 +0.02(+0.52%)
Jan 05, 2010 3.525 3.561 3.453 3.480 705,132 -0.06(-1.78%)
Jan 04, 2010 3.507 3.579 3.381 3.543 1,153,882 +0.14(+3.97%)
Dec 31, 2009 3.480 3.408 3.408 3.408 534,168 -0.06(-1.82%)
Dec 30, 2009 3.507 3.554 3.399 3.471 315,993 -0.07(-2.04%)
Dec 29, 2009 3.462 3.597 3.435 3.543 684,760 +0.08(+2.34%)
Dec 28, 2009 3.606 3.606 3.417 3.462 302,883 -0.13(-3.52%)
Dec 24, 2009 3.570 3.615 3.534 3.588 74,268 +0.04(+1.02%)
Dec 23, 2009 3.489 3.570 3.444 3.552 296,634 +0.11(+3.14%)
Dec 22, 2009 3.417 3.471 3.345 3.444 290,325 +0.03(+0.79%)
Dec 21, 2009 3.408 3.561 3.354 3.417 314,029 +0.04(+1.07%)
Dec 18, 2009 3.219 3.444 3.174 3.381 910,690 +0.21(+6.53%)
Dec 17, 2009 3.246 3.327 3.156 3.174 244,041 -0.09(-2.76%)
Dec 16, 2009 3.264 3.309 3.237 3.264 293,096 +0.05(+1.40%)
Dec 15, 2009 3.219 3.309 3.201 3.219 440,141 -0.03(-0.83%)
Dec 14, 2009 3.228 3.282 3.219 3.246 819,520 -0.01(-0.28%)
Dec 11, 2009 3.309 3.363 3.174 3.255 472,645 -0.05(-1.37%)
Dec 10, 2009 3.453 3.498 3.264 3.300 275,689 -0.18(-5.18%)
Dec 09, 2009 3.336 3.480 3.309 3.480 389,108 +0.15(+4.61%)
Dec 08, 2009 3.462 3.498 3.309 3.327 482,461 -0.18(-5.14%)
Dec 07, 2009 3.534 3.597 3.399 3.507 257,221 -0.03(-0.77%)
Dec 04, 2009 3.615 3.660 3.408 3.534 422,400 +0.00(+0.00%)
Dec 03, 2009 3.742 3.742 3.516 3.534 302,190 -0.18(-4.85%)
Dec 02, 2009 3.751 3.832 3.651 3.715 729,343 -0.01(-0.24%)
Dec 01, 2009 3.633 3.733 3.552 3.724 512,473 +0.14(+4.03%)
Nov 30, 2009 3.498 3.597 3.399 3.579 561,160 +0.04(+1.02%)
Nov 27, 2009 3.678 3.678 3.516 3.543 171,746 -0.13(-3.44%)
Nov 25, 2009 3.715 3.760 3.651 3.669 217,034 +0.02(+0.49%)
Nov 24, 2009 3.760 3.760 3.615 3.651 557,109 -0.09(-2.41%)
Nov 23, 2009 3.868 3.868 3.606 3.742 1,128,906 -0.05(-1.19%)
Nov 20, 2009 3.814 3.886 3.633 3.787 967,076 -0.08(-2.10%)
Nov 19, 2009 3.877 4.012 3.805 3.868 555,563 -0.06(-1.61%)
Nov 18, 2009 3.976 4.030 3.850 3.931 555,265 -0.04(-0.91%)
Nov 17, 2009 3.976 4.120 3.850 3.967 1,087,262 +0.03(+0.69%)
Nov 16, 2009 3.489 4.012 3.462 3.940 1,976,640 +0.51(+15.00%)
Nov 13, 2009 3.363 3.633 3.291 3.426 2,652,613 +0.30(+9.51%)
Nov 12, 2009 2.723 3.300 2.723 3.129 2,614,093 +0.41(+14.90%)
Nov 11, 2009 2.966 2.966 2.696 2.723 2,820,859 -0.22(-7.36%)
Nov 10, 2009 3.336 3.377 2.912 2.939 2,212,857 -0.43(-12.83%)
Nov 09, 2009 3.588 3.642 3.345 3.372 779,249 -0.16(-4.59%)
Nov 06, 2009 3.462 3.597 3.381 3.534 626,079 +0.00(+0.00%)
Nov 05, 2009 3.588 3.787 3.507 3.534 1,071,889 -0.03(-0.76%)
Nov 04, 2009 3.489 3.606 3.318 3.561 1,375,724 +0.11(+3.13%)
Nov 03, 2009 3.706 3.706 3.435 3.453 1,249,496 -0.33(-8.81%)
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.