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 (%)
May 24, 2011 6.654 6.654 6.510 6.582 333,484 -0.06(-0.95%)
May 23, 2011 6.645 6.699 6.636 6.645 269,928 -0.11(-1.60%)
May 20, 2011 6.844 6.925 6.744 6.753 342,645 -0.14(-1.96%)
May 19, 2011 7.042 7.069 6.853 6.889 368,597 -0.11(-1.55%)
May 18, 2011 6.952 7.006 6.898 6.997 337,822 +0.04(+0.52%)
May 17, 2011 6.898 7.051 6.889 6.961 1,084,845 +0.05(+0.65%)
May 16, 2011 6.943 7.015 6.889 6.916 286,799 -0.08(-1.16%)
May 13, 2011 7.177 7.177 6.979 6.997 446,719 -0.17(-2.39%)
May 12, 2011 7.078 7.213 7.015 7.168 648,703 +0.05(+0.76%)
May 11, 2011 7.132 7.177 7.015 7.114 364,271 -0.05(-0.63%)
May 10, 2011 7.105 7.177 7.033 7.159 279,078 +0.09(+1.28%)
May 09, 2011 7.069 7.096 6.997 7.069 326,565 -0.03(-0.38%)
May 06, 2011 7.132 7.159 7.078 7.096 329,599 +0.02(+0.25%)
May 05, 2011 7.051 7.163 6.997 7.078 283,137 -0.02(-0.25%)
May 04, 2011 7.249 7.267 7.069 7.096 338,779 -0.14(-1.87%)
May 03, 2011 7.312 7.434 7.177 7.231 509,411 -0.11(-1.47%)
May 02, 2011 7.358 7.358 7.340 7.340 365,966 -0.12(-1.57%)
Apr 29, 2011 7.457 7.475 7.358 7.457 364,344 +0.01(+0.12%)
Apr 28, 2011 7.439 7.493 7.403 7.448 413,111 +0.01(+0.12%)
Apr 27, 2011 7.439 7.511 7.394 7.439 531,789 +0.05(+0.61%)
Apr 26, 2011 7.123 7.439 7.114 7.394 560,995 +0.32(+4.59%)
Apr 25, 2011 6.943 7.114 6.898 7.069 355,427 +0.12(+1.69%)
Apr 21, 2011 6.997 6.997 6.907 6.952 390,045 +0.00(+0.00%)
Apr 20, 2011 6.988 7.033 6.907 6.952 457,388 +0.05(+0.78%)
Apr 19, 2011 7.069 7.096 6.789 6.898 536,715 -0.05(-0.65%)
Apr 18, 2011 6.880 6.970 6.808 6.943 242,181 -0.02(-0.26%)
Apr 15, 2011 6.889 6.970 6.889 6.961 348,049 +0.07(+1.05%)
Apr 14, 2011 6.907 6.961 6.862 6.889 197,679 -0.06(-0.91%)
Apr 13, 2011 7.222 7.231 6.925 6.952 244,702 -0.21(-2.90%)
Apr 12, 2011 7.141 7.231 7.141 7.159 292,451 -0.05(-0.75%)
Apr 11, 2011 7.078 7.222 7.033 7.213 372,266 +0.13(+1.78%)
Apr 08, 2011 7.349 7.349 7.024 7.087 175,389 -0.23(-3.08%)
Apr 07, 2011 7.475 7.475 7.267 7.312 185,079 -0.14(-1.93%)
Apr 06, 2011 7.403 7.466 7.340 7.457 126,889 +0.09(+1.22%)
Apr 05, 2011 7.448 7.493 7.349 7.367 167,596 -0.12(-1.57%)
Apr 04, 2011 7.466 7.511 7.430 7.484 323,419 +0.04(+0.48%)
Apr 01, 2011 7.403 7.511 7.349 7.448 777,905 +0.04(+0.49%)
Mar 31, 2011 7.349 7.484 7.312 7.412 441,685 +0.03(+0.37%)
Mar 30, 2011 7.249 7.412 7.177 7.385 265,235 +0.20(+2.76%)
Mar 29, 2011 7.096 7.231 7.051 7.186 252,243 +0.10(+1.40%)
Mar 28, 2011 7.105 7.195 7.042 7.087 141,970 -0.02(-0.25%)
Mar 25, 2011 7.033 7.186 6.970 7.105 217,339 +0.11(+1.55%)
Mar 24, 2011 7.069 7.123 6.943 6.997 298,731 -0.03(-0.39%)
Mar 23, 2011 7.114 7.114 6.907 7.024 273,005 -0.10(-1.39%)
Mar 22, 2011 7.168 7.303 7.123 7.123 201,604 -0.05(-0.63%)
Mar 21, 2011 7.132 7.195 7.114 7.168 204,804 +0.18(+2.58%)
Mar 18, 2011 6.925 7.051 6.916 6.988 376,546 +0.16(+2.38%)
Mar 17, 2011 6.916 6.925 6.762 6.826 209,059 +0.03(+0.40%)
Mar 16, 2011 6.862 6.907 6.708 6.798 406,566 -0.07(-1.05%)
Mar 15, 2011 6.826 7.042 6.817 6.871 431,294 -0.17(-2.43%)
Mar 14, 2011 7.096 7.150 6.997 7.042 231,197 -0.14(-2.01%)
Mar 11, 2011 7.051 7.312 7.033 7.186 276,294 +0.07(+1.01%)
Mar 10, 2011 7.213 7.258 7.114 7.114 326,984 -0.20(-2.71%)
Mar 09, 2011 7.312 7.412 7.231 7.312 213,940 -0.04(-0.49%)
Mar 08, 2011 7.078 7.394 7.078 7.349 350,519 +0.31(+4.35%)
Mar 07, 2011 7.177 7.177 6.974 7.042 212,764 -0.12(-1.64%)
Mar 04, 2011 7.285 7.285 7.024 7.159 294,451 -0.12(-1.61%)
Mar 03, 2011 7.168 7.340 7.159 7.276 220,232 +0.17(+2.41%)
Mar 02, 2011 7.150 7.267 7.006 7.105 471,347 -0.07(-1.00%)
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.