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 (%)
Aug 31, 2011 5.509 5.536 5.391 5.491 380,018 +0.03(+0.50%)
Aug 30, 2011 5.500 5.590 5.391 5.464 843,374 -0.04(-0.66%)
Aug 29, 2011 5.139 5.500 5.139 5.500 420,940 +0.43(+8.54%)
Aug 26, 2011 4.941 5.148 4.842 5.067 315,283 +0.08(+1.63%)
Aug 25, 2011 5.301 5.401 4.896 4.986 546,144 -0.22(-4.16%)
Aug 24, 2011 5.121 5.310 5.040 5.202 330,020 +0.08(+1.58%)
Aug 23, 2011 4.842 5.121 4.778 5.121 521,037 +0.32(+6.57%)
Aug 22, 2011 5.058 5.139 4.778 4.805 634,540 -0.11(-2.20%)
Aug 19, 2011 4.941 5.139 4.814 4.914 620,353 -0.13(-2.50%)
Aug 18, 2011 5.301 5.319 4.968 5.040 749,581 -0.40(-7.30%)
Aug 17, 2011 5.446 5.608 5.382 5.437 222,555 +0.03(+0.50%)
Aug 16, 2011 5.581 5.599 5.337 5.410 379,707 -0.24(-4.31%)
Aug 15, 2011 5.446 5.653 5.446 5.653 345,804 +0.26(+4.85%)
Aug 12, 2011 5.689 5.725 5.364 5.391 376,385 -0.23(-4.01%)
Aug 11, 2011 5.346 5.707 5.328 5.617 822,802 +0.32(+5.95%)
Aug 10, 2011 5.536 5.644 5.247 5.301 1,203,287 -0.39(-6.81%)
Aug 09, 2011 5.887 5.689 5.076 5.689 1,668,634 +0.23(+4.30%)
Aug 08, 2011 5.887 6.230 5.455 5.455 869,658 -0.63(-10.37%)
Aug 05, 2011 6.248 6.365 5.960 6.086 821,952 -0.09(-1.46%)
Aug 04, 2011 6.473 6.546 6.176 6.176 812,642 -0.37(-5.65%)
Aug 03, 2011 6.419 6.609 6.356 6.546 659,221 +0.14(+2.11%)
Aug 02, 2011 6.410 6.546 6.311 6.410 809,799 +0.00(+0.00%)
Aug 01, 2011 6.419 6.437 6.266 6.410 386,895 +0.07(+1.14%)
Jul 29, 2011 6.248 6.374 6.203 6.338 275,554 +0.00(+0.00%)
Jul 28, 2011 6.320 6.392 6.275 6.338 408,514 +0.02(+0.29%)
Jul 27, 2011 6.428 6.482 6.266 6.320 511,395 -0.14(-2.09%)
Jul 26, 2011 6.482 6.527 6.401 6.455 291,051 +0.00(+0.00%)
Jul 25, 2011 6.537 6.627 6.455 6.455 369,327 -0.15(-2.32%)
Jul 22, 2011 6.591 6.681 6.564 6.609 1,475,194 +0.29(+4.56%)
Jul 21, 2011 6.230 6.320 6.176 6.320 712,984 +0.14(+2.19%)
Jul 20, 2011 6.131 6.185 6.050 6.185 286,899 +0.07(+1.18%)
Jul 19, 2011 6.050 6.149 5.923 6.113 375,839 +0.12(+1.95%)
Jul 18, 2011 6.095 6.113 5.923 5.996 452,849 -0.17(-2.78%)
Jul 15, 2011 6.284 6.293 6.068 6.167 596,046 -0.11(-1.72%)
Jul 14, 2011 6.401 6.428 6.149 6.275 450,987 -0.13(-1.97%)
Jul 13, 2011 6.473 6.555 6.365 6.401 410,918 -0.02(-0.28%)
Jul 12, 2011 6.320 6.500 6.320 6.419 553,807 +0.05(+0.85%)
Jul 11, 2011 6.455 6.546 6.356 6.365 313,931 -0.19(-2.89%)
Jul 08, 2011 6.645 6.663 6.464 6.555 928,279 -0.20(-2.94%)
Jul 07, 2011 6.627 6.852 6.600 6.753 476,184 +0.18(+2.74%)
Jul 06, 2011 6.437 6.573 6.365 6.573 364,710 +0.11(+1.67%)
Jul 05, 2011 6.527 6.555 6.419 6.464 291,739 -0.08(-1.24%)
Jul 01, 2011 6.410 6.582 6.410 6.546 296,746 +0.14(+2.25%)
Jun 30, 2011 6.266 6.437 6.239 6.401 659,688 +0.16(+2.60%)
Jun 29, 2011 6.257 6.257 6.131 6.239 643,924 +0.08(+1.32%)
Jun 28, 2011 6.149 6.158 6.041 6.158 293,558 +0.02(+0.29%)
Jun 27, 2011 6.041 6.230 5.996 6.140 269,972 +0.10(+1.64%)
Jun 24, 2011 6.041 6.104 5.914 6.041 1,211,610 -0.02(-0.30%)
Jun 23, 2011 6.104 6.140 6.005 6.059 572,202 -0.12(-1.90%)
Jun 22, 2011 6.203 6.293 6.176 6.176 938,818 -0.08(-1.30%)
Jun 21, 2011 6.185 6.284 6.113 6.257 538,599 +0.12(+1.91%)
Jun 20, 2011 6.158 6.158 6.104 6.140 844,385 +0.02(+0.29%)
Jun 17, 2011 6.149 6.212 6.086 6.122 980,492 +0.03(+0.44%)
Jun 16, 2011 5.941 6.176 5.905 6.095 614,273 +0.17(+2.89%)
Jun 15, 2011 6.041 6.104 5.923 5.923 560,447 -0.16(-2.67%)
Jun 14, 2011 6.077 6.131 6.014 6.086 454,724 +0.09(+1.50%)
Jun 13, 2011 5.969 6.077 5.923 5.996 602,218 +0.06(+1.06%)
Jun 10, 2011 6.023 6.104 5.833 5.932 368,050 -0.12(-1.94%)
Jun 09, 2011 6.077 6.122 6.023 6.050 152,939 +0.01(+0.15%)
Jun 08, 2011 6.113 6.257 6.041 6.041 227,873 -0.10(-1.62%)
Jun 07, 2011 6.221 6.275 6.140 6.140 184,990 -0.02(-0.29%)
Jun 06, 2011 6.176 6.302 6.149 6.158 744,500 -0.04(-0.58%)
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.