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 (%)
Jun 30, 2011 6.267 6.438 6.239 6.402 659,636 +0.16(+2.60%)
Jun 29, 2011 6.258 6.258 6.131 6.239 643,874 +0.08(+1.32%)
Jun 28, 2011 6.149 6.158 6.041 6.158 293,535 +0.02(+0.29%)
Jun 27, 2011 6.041 6.230 5.996 6.140 269,951 +0.10(+1.64%)
Jun 24, 2011 6.041 6.104 5.915 6.041 1,211,516 -0.02(-0.30%)
Jun 23, 2011 6.104 6.141 6.005 6.059 572,158 -0.12(-1.90%)
Jun 22, 2011 6.203 6.294 6.176 6.176 938,746 -0.08(-1.30%)
Jun 21, 2011 6.185 6.285 6.113 6.258 538,557 +0.12(+1.91%)
Jun 20, 2011 6.158 6.158 6.104 6.140 844,319 +0.02(+0.29%)
Jun 17, 2011 6.149 6.212 6.086 6.122 980,415 +0.03(+0.44%)
Jun 16, 2011 5.942 6.176 5.906 6.095 614,226 +0.17(+2.89%)
Jun 15, 2011 6.041 6.104 5.924 5.924 560,404 -0.16(-2.67%)
Jun 14, 2011 6.077 6.131 6.014 6.086 454,688 +0.09(+1.50%)
Jun 13, 2011 5.969 6.077 5.924 5.996 602,171 +0.06(+1.06%)
Jun 10, 2011 6.023 6.104 5.834 5.933 368,021 -0.12(-1.94%)
Jun 09, 2011 6.077 6.122 6.023 6.050 152,927 +0.01(+0.15%)
Jun 08, 2011 6.113 6.258 6.041 6.041 227,855 -0.10(-1.62%)
Jun 07, 2011 6.221 6.276 6.140 6.140 184,975 -0.02(-0.29%)
Jun 06, 2011 6.176 6.303 6.149 6.158 744,442 -0.04(-0.58%)
Jun 03, 2011 6.230 6.303 6.158 6.194 548,954 -0.39(-5.89%)
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%)
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.