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 (%)
May 30, 2008 9.549 9.549 9.269 9.549 83,774 +0.15(+1.63%)
May 29, 2008 9.377 9.494 9.377 9.395 76,069 -0.01(-0.10%)
May 28, 2008 9.792 9.837 9.206 9.404 90,816 -0.32(-3.34%)
May 27, 2008 9.531 9.801 9.377 9.729 100,622 +0.33(+3.55%)
May 26, 2008 9.485 9.891 9.368 9.395 0 +0.00(+0.00%)
May 23, 2008 9.485 9.891 9.368 9.395 92,806 -0.12(-1.23%)
May 22, 2008 9.693 9.810 9.458 9.512 227,758 -0.14(-1.40%)
May 21, 2008 10.01 10.17 9.512 9.648 110,018 -0.34(-3.43%)
May 20, 2008 10.37 10.37 9.918 9.990 107,649 -0.46(-4.40%)
May 19, 2008 10.33 10.59 10.13 10.45 119,747 +0.07(+0.69%)
May 16, 2008 11.05 11.05 10.21 10.38 128,935 -0.51(-4.72%)
May 15, 2008 10.89 10.98 10.57 10.89 202,412 -0.05(-0.41%)
May 14, 2008 11.06 11.23 10.87 10.94 131,901 -0.07(-0.65%)
May 13, 2008 11.22 11.35 10.85 11.01 124,024 -0.15(-1.37%)
May 12, 2008 10.93 11.60 10.88 11.16 77,255 +0.37(+3.43%)
May 09, 2008 10.73 11.36 10.59 10.79 37,714 -0.26(-2.37%)
May 08, 2008 11.10 11.17 10.77 11.05 87,682 +0.13(+1.15%)
May 07, 2008 12.08 12.08 10.75 10.93 161,771 -0.81(-6.91%)
May 06, 2008 11.37 11.74 10.97 11.74 67,094 +0.40(+3.50%)
May 05, 2008 11.72 11.83 11.19 11.34 90,989 -0.26(-2.25%)
May 02, 2008 12.02 12.09 11.38 11.60 63,882 -0.32(-2.65%)
May 01, 2008 11.51 11.99 11.33 11.92 255,899 +0.41(+3.52%)
Apr 30, 2008 11.58 11.71 11.45 11.51 150,618 -0.08(-0.70%)
Apr 29, 2008 12.68 12.68 11.45 11.60 157,131 -0.45(-3.74%)
Apr 28, 2008 11.32 12.23 11.04 12.05 181,840 +0.99(+8.97%)
Apr 25, 2008 10.61 11.26 10.58 11.05 88,427 +0.50(+4.79%)
Apr 24, 2008 10.10 11.05 10.10 10.55 274,646 +0.38(+3.72%)
Apr 23, 2008 9.558 10.82 9.467 10.17 396,208 +0.52(+5.42%)
Apr 22, 2008 10.15 10.59 9.467 9.648 242,688 -0.50(-4.97%)
Apr 21, 2008 10.51 10.69 10.10 10.15 75,527 -0.36(-3.43%)
Apr 18, 2008 11.60 11.60 10.48 10.51 94,159 -0.10(-0.93%)
Apr 17, 2008 10.33 11.05 10.10 10.61 61,224 +0.23(+2.17%)
Apr 16, 2008 9.963 10.39 9.963 10.39 76,658 +0.53(+5.40%)
Apr 15, 2008 9.918 10.02 9.675 9.855 121,012 +0.11(+1.11%)
Apr 14, 2008 10.22 10.28 9.720 9.747 122,864 -0.46(-4.51%)
Apr 11, 2008 10.10 10.66 10.10 10.21 89,058 +0.09(+0.89%)
Apr 10, 2008 10.30 10.48 10.10 10.12 170,463 -0.20(-1.92%)
Apr 09, 2008 11.06 11.06 10.27 10.31 128,245 -0.71(-6.46%)
Apr 08, 2008 11.54 11.54 10.96 11.03 115,897 -0.54(-4.68%)
Apr 07, 2008 11.54 11.80 11.41 11.57 52,347 +0.16(+1.42%)
Apr 04, 2008 12.13 12.18 11.28 11.41 187,432 -0.76(-6.23%)
Apr 03, 2008 12.09 12.31 11.90 12.16 100,703 -0.08(-0.66%)
Apr 02, 2008 12.00 12.41 11.78 12.24 192,692 +0.43(+3.66%)
Apr 01, 2008 11.65 12.01 11.59 11.81 232,016 +0.22(+1.87%)
Mar 31, 2008 11.68 11.93 11.36 11.60 229,474 -0.11(-0.92%)
Mar 28, 2008 11.73 11.98 11.49 11.70 112,015 +0.01(+0.08%)
Mar 27, 2008 11.87 12.12 11.60 11.69 164,201 -0.12(-0.99%)
Mar 26, 2008 12.12 12.17 11.57 11.81 157,709 -0.34(-2.82%)
Mar 25, 2008 11.98 12.30 11.60 12.15 160,649 +0.15(+1.28%)
Mar 24, 2008 12.03 12.26 11.85 12.00 131,646 +0.14(+1.14%)
Mar 21, 2008 11.00 12.01 10.41 11.87 628,882 +0.00(+0.00%)
Mar 20, 2008 11.00 12.01 10.41 11.87 628,882 +1.72(+16.98%)
Mar 19, 2008 10.56 11.70 10.14 10.14 279,108 -0.28(-2.68%)
Mar 18, 2008 10.13 10.66 9.954 10.42 253,643 +0.55(+5.57%)
Mar 17, 2008 9.882 10.59 9.702 9.873 227,913 -0.29(-2.84%)
Mar 14, 2008 10.91 11.00 10.02 10.16 174,567 -0.64(-5.93%)
Mar 13, 2008 10.24 11.13 9.990 10.80 347,226 +0.24(+2.31%)
Mar 12, 2008 10.27 11.10 10.22 10.56 245,325 +0.31(+2.99%)
Mar 11, 2008 9.819 10.32 9.693 10.25 410,355 +0.65(+6.76%)
Mar 10, 2008 9.431 9.792 9.314 9.603 399,333 +0.17(+1.82%)
Mar 07, 2008 9.278 9.792 9.071 9.431 354,568 +0.07(+0.77%)
Mar 06, 2008 10.22 10.33 9.314 9.359 289,355 -0.96(-9.27%)
Mar 05, 2008 10.52 10.76 10.13 10.31 230,797 -0.20(-1.89%)
Mar 04, 2008 10.59 10.82 10.24 10.51 115,010 -0.16(-1.52%)
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.