Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Alliance Bancorp (NY: WAL )

63.15 -0.60 (-0.94%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 13, 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 (%)
Jul 31, 2012 8.222 8.430 8.222 8.313 167,088 +0.04(+0.44%)
Jul 30, 2012 8.322 8.369 8.195 8.277 246,953 -0.05(-0.54%)
Jul 27, 2012 8.096 8.367 7.997 8.322 225,240 +0.28(+3.48%)
Jul 26, 2012 8.195 8.222 7.988 8.042 203,719 +0.00(+0.00%)
Jul 25, 2012 8.132 8.141 8.033 8.042 183,699 -0.05(-0.67%)
Jul 24, 2012 8.150 8.168 8.033 8.096 266,667 -0.05(-0.55%)
Jul 23, 2012 8.015 8.186 8.015 8.141 248,075 -0.02(-0.22%)
Jul 20, 2012 8.574 8.574 7.952 8.159 687,350 -0.18(-2.16%)
Jul 19, 2012 8.520 8.547 8.322 8.340 229,607 -0.17(-2.01%)
Jul 18, 2012 8.583 8.655 8.403 8.511 269,455 -0.07(-0.84%)
Jul 17, 2012 8.610 8.610 8.331 8.583 510,539 +0.06(+0.74%)
Jul 16, 2012 8.529 8.574 8.385 8.520 232,993 -0.03(-0.32%)
Jul 13, 2012 8.313 8.565 8.304 8.547 385,699 +0.27(+3.27%)
Jul 12, 2012 8.141 8.313 8.087 8.277 271,472 +0.07(+0.88%)
Jul 11, 2012 8.096 8.250 8.069 8.204 151,965 +0.09(+1.11%)
Jul 10, 2012 8.213 8.223 8.042 8.114 369,838 -0.02(-0.22%)
Jul 09, 2012 8.349 8.430 8.051 8.132 418,674 -0.32(-3.74%)
Jul 06, 2012 8.412 8.520 8.394 8.448 199,236 -0.08(-0.95%)
Jul 05, 2012 8.547 8.592 8.475 8.529 236,701 -0.04(-0.42%)
Jul 03, 2012 8.511 8.565 8.457 8.565 202,663 +0.04(+0.42%)
Jul 02, 2012 8.475 8.529 8.295 8.529 405,963 +0.09(+1.07%)
Jun 29, 2012 8.313 8.475 8.277 8.439 592,288 +0.28(+3.43%)
Jun 28, 2012 7.907 8.177 7.826 8.159 434,310 +0.14(+1.69%)
Jun 27, 2012 7.871 8.024 7.781 8.024 240,830 +0.18(+2.30%)
Jun 26, 2012 7.673 7.871 7.564 7.844 201,592 +0.18(+2.35%)
Jun 25, 2012 7.691 7.727 7.600 7.663 115,204 -0.19(-2.41%)
Jun 22, 2012 7.745 7.916 7.663 7.853 429,128 +0.20(+2.59%)
Jun 21, 2012 7.817 7.853 7.618 7.654 286,666 -0.18(-2.30%)
Jun 20, 2012 7.880 7.916 7.709 7.835 199,964 -0.05(-0.69%)
Jun 19, 2012 7.754 7.916 7.718 7.889 259,284 +0.15(+1.98%)
Jun 18, 2012 7.772 7.844 7.663 7.736 217,619 -0.11(-1.38%)
Jun 15, 2012 7.709 7.862 7.609 7.844 436,729 +0.14(+1.87%)
Jun 14, 2012 7.429 7.709 7.411 7.700 287,887 +0.30(+4.02%)
Jun 13, 2012 7.438 7.609 7.366 7.402 170,059 -0.07(-0.97%)
Jun 12, 2012 7.420 7.501 7.303 7.474 278,730 +0.10(+1.34%)
Jun 11, 2012 7.772 7.772 7.375 7.375 231,945 -0.30(-3.88%)
Jun 08, 2012 7.474 7.682 7.375 7.673 189,494 +0.16(+2.16%)
Jun 07, 2012 7.582 7.582 7.483 7.510 286,523 +0.06(+0.85%)
Jun 06, 2012 7.348 7.474 7.267 7.447 276,641 +0.19(+2.61%)
Jun 05, 2012 7.285 7.456 7.213 7.258 353,136 -0.03(-0.37%)
Jun 04, 2012 7.474 7.564 7.231 7.285 629,992 -0.15(-2.06%)
Jun 01, 2012 7.456 7.700 7.438 7.438 633,804 -0.42(-5.39%)
May 31, 2012 7.673 7.925 7.609 7.862 506,010 +0.20(+2.59%)
May 30, 2012 7.709 7.781 7.663 7.663 180,529 -0.15(-1.96%)
May 29, 2012 7.691 7.817 7.636 7.817 601,322 +0.16(+2.12%)
May 25, 2012 7.645 7.709 7.609 7.654 193,843 +0.00(+0.00%)
May 24, 2012 7.600 7.663 7.438 7.654 298,051 +0.05(+0.71%)
May 23, 2012 7.357 7.609 7.258 7.600 327,947 +0.19(+2.55%)
May 22, 2012 7.393 7.609 7.357 7.411 295,521 +0.00(+0.00%)
May 21, 2012 7.465 7.645 7.384 7.411 391,887 +0.00(+0.00%)
May 18, 2012 7.456 7.609 7.393 7.411 245,359 -0.05(-0.72%)
May 17, 2012 7.573 7.618 7.420 7.465 264,609 -0.11(-1.43%)
May 16, 2012 7.763 7.799 7.519 7.573 253,186 -0.12(-1.52%)
May 15, 2012 7.781 7.916 7.673 7.691 181,002 -0.12(-1.50%)
May 14, 2012 7.835 7.934 7.745 7.808 305,873 -0.16(-2.04%)
May 11, 2012 7.826 7.970 7.817 7.970 307,329 +0.04(+0.45%)
May 10, 2012 7.817 7.952 7.763 7.934 275,263 +0.22(+2.80%)
May 09, 2012 7.682 7.763 7.573 7.718 333,625 -0.08(-1.04%)
May 08, 2012 7.871 8.033 7.781 7.799 529,919 -0.16(-2.04%)
May 07, 2012 7.781 8.033 7.736 7.961 355,694 +0.15(+1.96%)
May 04, 2012 7.682 7.844 7.582 7.808 404,121 +0.05(+0.58%)
May 03, 2012 7.853 7.925 7.700 7.763 248,675 -0.10(-1.26%)
May 02, 2012 7.718 7.898 7.654 7.862 213,483 +0.06(+0.81%)
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.