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 (%)
Dec 31, 2009 3.480 3.408 3.408 3.408 534,127 -0.06(-1.82%)
Dec 30, 2009 3.507 3.554 3.399 3.471 315,968 -0.07(-2.04%)
Dec 29, 2009 3.462 3.598 3.435 3.544 684,707 +0.08(+2.34%)
Dec 28, 2009 3.607 3.607 3.417 3.462 302,859 -0.13(-3.52%)
Dec 24, 2009 3.571 3.616 3.534 3.589 74,263 +0.04(+1.02%)
Dec 23, 2009 3.489 3.571 3.444 3.553 296,611 +0.11(+3.14%)
Dec 22, 2009 3.417 3.471 3.345 3.444 290,302 +0.03(+0.79%)
Dec 21, 2009 3.408 3.562 3.354 3.417 314,004 +0.04(+1.07%)
Dec 18, 2009 3.219 3.444 3.174 3.381 910,620 +0.21(+6.53%)
Dec 17, 2009 3.246 3.327 3.156 3.174 244,022 -0.09(-2.76%)
Dec 16, 2009 3.264 3.309 3.237 3.264 293,073 +0.05(+1.40%)
Dec 15, 2009 3.219 3.309 3.201 3.219 440,106 -0.03(-0.83%)
Dec 14, 2009 3.228 3.282 3.219 3.246 819,456 -0.01(-0.28%)
Dec 11, 2009 3.309 3.363 3.174 3.255 472,609 -0.05(-1.37%)
Dec 10, 2009 3.453 3.498 3.264 3.300 275,667 -0.18(-5.18%)
Dec 09, 2009 3.336 3.480 3.309 3.480 389,078 +0.15(+4.61%)
Dec 08, 2009 3.462 3.498 3.309 3.327 482,424 -0.18(-5.14%)
Dec 07, 2009 3.534 3.598 3.399 3.507 257,201 -0.03(-0.77%)
Dec 04, 2009 3.616 3.661 3.408 3.534 422,367 +0.00(+0.00%)
Dec 03, 2009 3.742 3.742 3.516 3.534 302,166 -0.18(-4.85%)
Dec 02, 2009 3.751 3.832 3.652 3.715 729,286 -0.01(-0.24%)
Dec 01, 2009 3.634 3.733 3.553 3.724 512,433 +0.14(+4.03%)
Nov 30, 2009 3.498 3.598 3.399 3.580 561,117 +0.04(+1.02%)
Nov 27, 2009 3.679 3.679 3.516 3.544 171,733 -0.13(-3.44%)
Nov 25, 2009 3.715 3.760 3.652 3.670 217,017 +0.02(+0.49%)
Nov 24, 2009 3.760 3.760 3.616 3.652 557,065 -0.09(-2.41%)
Nov 23, 2009 3.868 3.868 3.607 3.742 1,128,819 -0.05(-1.19%)
Nov 20, 2009 3.814 3.886 3.634 3.787 967,001 -0.08(-2.10%)
Nov 19, 2009 3.877 4.012 3.805 3.868 555,519 -0.06(-1.61%)
Nov 18, 2009 3.976 4.030 3.850 3.931 555,222 -0.04(-0.91%)
Nov 17, 2009 3.976 4.121 3.850 3.967 1,087,178 +0.03(+0.69%)
Nov 16, 2009 3.489 4.012 3.462 3.940 1,976,487 +0.51(+15.00%)
Nov 13, 2009 3.363 3.634 3.291 3.426 2,652,407 +0.30(+9.51%)
Nov 12, 2009 2.723 3.300 2.723 3.129 2,613,890 +0.41(+14.90%)
Nov 11, 2009 2.966 2.966 2.696 2.723 2,820,639 -0.22(-7.36%)
Nov 10, 2009 3.336 3.378 2.912 2.939 2,212,685 -0.43(-12.83%)
Nov 09, 2009 3.589 3.643 3.345 3.372 779,188 -0.16(-4.59%)
Nov 06, 2009 3.462 3.598 3.381 3.534 626,031 +0.00(+0.00%)
Nov 05, 2009 3.589 3.787 3.507 3.534 1,071,806 -0.03(-0.76%)
Nov 04, 2009 3.489 3.607 3.318 3.562 1,375,617 +0.11(+3.13%)
Nov 03, 2009 3.706 3.706 3.435 3.453 1,249,399 -0.33(-8.81%)
Nov 02, 2009 3.967 4.075 3.742 3.787 930,656 -0.14(-3.45%)
Oct 30, 2009 4.229 4.229 3.837 3.922 2,693,864 -0.37(-8.61%)
Oct 29, 2009 4.193 4.328 4.003 4.292 493,088 +0.17(+4.16%)
Oct 28, 2009 4.373 4.454 4.112 4.121 626,719 -0.27(-6.16%)
Oct 27, 2009 4.535 4.607 4.292 4.391 1,401,050 -0.11(-2.40%)
Oct 26, 2009 4.941 4.941 4.490 4.499 3,019,323 -0.42(-8.61%)
Oct 23, 2009 4.986 5.004 4.896 4.923 405,508 -0.23(-4.55%)
Oct 22, 2009 5.148 5.230 5.076 5.157 612,274 -0.02(-0.35%)
Oct 21, 2009 5.212 5.401 5.130 5.176 1,109,046 -0.04(-0.69%)
Oct 20, 2009 5.185 5.275 5.167 5.212 461,809 -0.14(-2.69%)
Oct 19, 2009 5.644 5.671 5.275 5.356 442,790 -0.23(-4.19%)
Oct 16, 2009 5.536 5.617 5.428 5.590 589,768 +0.05(+0.81%)
Oct 15, 2009 5.365 5.581 5.320 5.545 447,830 +0.15(+2.84%)
Oct 14, 2009 5.257 5.446 5.203 5.392 483,264 +0.21(+4.00%)
Oct 13, 2009 5.194 5.248 5.085 5.185 330,841 -0.04(-0.69%)
Oct 12, 2009 5.293 5.383 5.203 5.221 149,444 -0.12(-2.20%)
Oct 09, 2009 5.329 5.437 5.257 5.338 156,217 +0.00(+0.00%)
Oct 08, 2009 5.509 5.536 5.329 5.338 228,998 -0.10(-1.82%)
Oct 07, 2009 5.356 5.482 5.292 5.437 145,901 +0.03(+0.50%)
Oct 06, 2009 5.509 5.608 5.384 5.410 333,881 -0.05(-0.83%)
Oct 05, 2009 5.437 5.626 5.437 5.455 282,613 +0.04(+0.67%)
Oct 02, 2009 5.356 5.482 5.194 5.419 370,337 +0.01(+0.17%)
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.