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

Western Alliance Bancorp (NY: WAL )

63.19 -0.56 (-0.89%)
Streaming Delayed Price Updated: 3:27 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 (%)
Nov 30, 2012 9.197 9.206 9.044 9.161 449,556 +0.01(+0.10%)
Nov 29, 2012 9.197 9.305 9.116 9.152 452,040 +0.04(+0.40%)
Nov 28, 2012 9.404 9.404 9.071 9.116 645,069 -0.31(-3.25%)
Nov 27, 2012 9.485 9.576 9.413 9.422 273,906 -0.08(-0.85%)
Nov 26, 2012 9.476 9.522 9.395 9.503 297,283 -0.01(-0.09%)
Nov 23, 2012 9.152 9.512 9.143 9.512 369,737 +0.38(+4.15%)
Nov 21, 2012 9.116 9.143 9.008 9.134 165,722 +0.02(+0.20%)
Nov 20, 2012 8.845 9.143 8.737 9.116 460,689 +0.27(+3.06%)
Nov 19, 2012 8.611 8.845 8.584 8.845 371,218 +0.21(+2.40%)
Nov 16, 2012 8.476 8.638 8.367 8.638 411,282 +0.14(+1.59%)
Nov 15, 2012 8.656 8.692 8.412 8.503 583,752 -0.20(-2.28%)
Nov 14, 2012 8.773 8.773 8.412 8.701 761,026 -0.04(-0.41%)
Nov 13, 2012 8.890 8.944 8.737 8.737 137,870 -0.18(-2.02%)
Nov 12, 2012 8.935 9.026 8.881 8.917 191,401 +0.00(+0.00%)
Nov 09, 2012 8.908 9.062 8.854 8.917 284,406 +0.01(+0.10%)
Nov 08, 2012 9.179 9.233 8.890 8.908 446,246 -0.26(-2.85%)
Nov 07, 2012 9.449 9.449 9.125 9.170 541,663 -0.38(-3.97%)
Nov 06, 2012 9.323 9.576 9.287 9.549 444,386 +0.26(+2.82%)
Nov 05, 2012 9.305 9.314 9.197 9.287 371,728 -0.01(-0.10%)
Nov 02, 2012 9.422 9.422 9.278 9.296 689,993 -0.06(-0.67%)
Nov 01, 2012 9.314 9.427 9.215 9.359 853,025 +0.11(+1.17%)
Oct 31, 2012 9.278 9.296 9.134 9.251 527,799 -0.02(-0.19%)
Oct 26, 2012 9.512 9.269 9.269 9.269 603,332 -0.23(-2.37%)
Oct 25, 2012 9.585 9.612 9.422 9.494 390,452 -0.01(-0.09%)
Oct 24, 2012 9.639 9.666 9.458 9.503 426,636 -0.07(-0.75%)
Oct 23, 2012 9.720 9.729 9.431 9.576 501,451 -0.26(-2.66%)
Oct 19, 2012 9.621 9.846 9.368 9.837 746,749 +0.16(+1.68%)
Oct 18, 2012 9.738 9.855 9.458 9.675 643,837 -0.05(-0.46%)
Oct 17, 2012 9.576 9.792 9.576 9.720 595,335 +0.05(+0.47%)
Oct 16, 2012 9.657 9.711 9.567 9.675 541,015 +0.10(+1.04%)
Oct 15, 2012 9.512 9.639 9.431 9.576 409,117 +0.13(+1.34%)
Oct 12, 2012 9.522 9.549 9.269 9.449 655,717 -0.11(-1.13%)
Oct 11, 2012 9.512 9.567 9.418 9.558 320,481 +0.12(+1.24%)
Oct 10, 2012 9.485 9.485 9.350 9.440 237,964 +0.00(+0.00%)
Oct 09, 2012 9.585 9.648 9.431 9.440 276,351 -0.14(-1.51%)
Oct 08, 2012 9.512 9.630 9.476 9.585 180,130 -0.03(-0.28%)
Oct 05, 2012 9.639 9.909 9.558 9.612 945,805 +0.20(+2.11%)
Oct 04, 2012 9.314 9.476 9.233 9.413 399,133 +0.15(+1.66%)
Oct 03, 2012 9.368 9.377 9.161 9.260 345,550 -0.08(-0.87%)
Oct 02, 2012 9.242 9.395 9.197 9.341 602,944 +0.18(+1.97%)
Oct 01, 2012 9.242 9.323 9.089 9.161 394,229 -0.04(-0.39%)
Sep 28, 2012 9.134 9.296 9.134 9.197 574,135 -0.01(-0.10%)
Sep 27, 2012 9.233 9.251 9.143 9.206 339,710 -0.01(-0.10%)
Sep 26, 2012 9.224 9.260 9.125 9.215 414,124 +0.04(+0.39%)
Sep 25, 2012 9.296 9.404 9.134 9.179 359,635 -0.06(-0.68%)
Sep 24, 2012 9.269 9.404 9.215 9.242 600,574 -0.09(-0.97%)
Sep 21, 2012 9.233 9.368 9.215 9.332 1,246,421 +0.22(+2.37%)
Sep 20, 2012 8.917 9.125 8.800 9.116 593,109 +0.11(+1.20%)
Sep 19, 2012 8.899 9.017 8.854 9.008 430,594 +0.16(+1.83%)
Sep 18, 2012 8.665 8.872 8.620 8.845 439,475 +0.18(+2.08%)
Sep 17, 2012 8.665 8.701 8.539 8.665 218,097 -0.09(-1.03%)
Sep 14, 2012 8.746 8.836 8.656 8.755 413,011 +0.06(+0.73%)
Sep 13, 2012 8.548 8.784 8.458 8.692 313,243 +0.17(+2.01%)
Sep 12, 2012 8.638 8.692 8.512 8.521 202,728 -0.10(-1.15%)
Sep 11, 2012 8.665 8.791 8.584 8.620 149,888 -0.11(-1.24%)
Sep 10, 2012 8.755 8.782 8.674 8.728 281,724 +0.01(+0.10%)
Sep 07, 2012 8.647 8.769 8.530 8.719 400,436 +0.13(+1.47%)
Sep 06, 2012 8.503 8.647 8.485 8.593 675,742 +0.14(+1.71%)
Sep 05, 2012 8.566 8.566 8.331 8.449 506,155 -0.09(-1.06%)
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.