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 (%)
Jan 31, 2013 10.93 11.18 10.93 11.09 594,628 +0.11(+0.99%)
Jan 30, 2013 11.06 11.09 10.90 10.98 342,938 -0.06(-0.57%)
Jan 29, 2013 11.02 11.14 10.97 11.05 469,899 +0.05(+0.49%)
Jan 28, 2013 11.13 11.27 10.95 10.99 848,976 -0.15(-1.38%)
Jan 25, 2013 10.49 11.17 10.09 11.14 1,135,941 +0.65(+6.19%)
Jan 24, 2013 10.36 10.53 10.31 10.50 466,111 +0.14(+1.39%)
Jan 23, 2013 10.40 10.40 10.31 10.35 377,548 -0.02(-0.17%)
Jan 22, 2013 10.35 10.41 10.34 10.37 328,956 +0.05(+0.44%)
Jan 18, 2013 10.34 10.36 10.19 10.32 258,887 -0.04(-0.35%)
Jan 17, 2013 10.29 10.51 10.15 10.36 475,380 +0.08(+0.79%)
Jan 16, 2013 10.14 10.29 10.03 10.28 421,916 +0.14(+1.33%)
Jan 15, 2013 10.09 10.18 10.04 10.14 227,511 -0.03(-0.27%)
Jan 14, 2013 10.13 10.17 9.999 10.17 330,364 +0.04(+0.36%)
Jan 11, 2013 10.37 10.37 10.06 10.13 400,799 -0.23(-2.26%)
Jan 10, 2013 10.32 10.38 10.22 10.37 296,874 +0.05(+0.52%)
Jan 09, 2013 10.50 10.50 10.17 10.31 498,397 +0.04(+0.35%)
Jan 08, 2013 10.21 10.28 10.08 10.28 376,891 +0.10(+0.97%)
Jan 07, 2013 10.14 10.22 10.12 10.18 230,463 -0.01(-0.09%)
Jan 04, 2013 10.14 10.31 10.11 10.19 916,997 +0.09(+0.89%)
Jan 03, 2013 9.999 10.13 9.909 10.10 702,602 +0.17(+1.73%)
Jan 02, 2013 9.819 9.945 9.494 9.927 914,826 +0.43(+4.56%)
Dec 31, 2012 9.540 9.639 9.359 9.494 537,774 -0.14(-1.40%)
Dec 28, 2012 9.494 9.706 9.431 9.630 323,248 +0.06(+0.66%)
Dec 27, 2012 9.503 9.693 9.422 9.567 559,492 +0.09(+0.95%)
Dec 26, 2012 9.738 9.738 9.431 9.476 358,948 -0.19(-1.96%)
Dec 24, 2012 9.675 9.756 9.621 9.666 88,154 -0.06(-0.65%)
Dec 21, 2012 9.585 9.747 9.531 9.729 1,101,929 +0.04(+0.37%)
Dec 20, 2012 9.594 9.720 9.594 9.693 497,707 +0.09(+0.94%)
Dec 19, 2012 9.603 9.648 9.522 9.603 283,440 +0.05(+0.47%)
Dec 18, 2012 9.549 9.567 9.449 9.558 264,575 +0.05(+0.47%)
Dec 17, 2012 9.152 9.512 9.107 9.512 853,450 +0.37(+4.04%)
Dec 14, 2012 9.098 9.206 9.071 9.143 204,579 -0.01(-0.10%)
Dec 13, 2012 9.089 9.192 9.048 9.152 349,257 +0.05(+0.50%)
Dec 12, 2012 9.017 9.170 8.999 9.107 498,913 +0.12(+1.30%)
Dec 11, 2012 8.972 9.017 8.890 8.990 483,139 +0.05(+0.50%)
Dec 10, 2012 9.080 9.170 8.935 8.944 417,607 -0.14(-1.49%)
Dec 07, 2012 9.179 9.197 9.008 9.080 229,141 -0.08(-0.89%)
Dec 06, 2012 9.152 9.251 9.116 9.161 390,944 +0.04(+0.40%)
Dec 05, 2012 9.053 9.170 8.908 9.125 283,584 +0.12(+1.30%)
Dec 04, 2012 9.080 9.107 8.972 9.008 259,846 -0.15(-1.67%)
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%)
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.