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 (%)
Jun 30, 2011 6.266 6.437 6.239 6.401 659,688 +0.16(+2.60%)
Jun 29, 2011 6.257 6.257 6.131 6.239 643,924 +0.08(+1.32%)
Jun 28, 2011 6.149 6.158 6.041 6.158 293,558 +0.02(+0.29%)
Jun 27, 2011 6.041 6.230 5.996 6.140 269,972 +0.10(+1.64%)
Jun 24, 2011 6.041 6.104 5.914 6.041 1,211,610 -0.02(-0.30%)
Jun 23, 2011 6.104 6.140 6.005 6.059 572,202 -0.12(-1.90%)
Jun 22, 2011 6.203 6.293 6.176 6.176 938,818 -0.08(-1.30%)
Jun 21, 2011 6.185 6.284 6.113 6.257 538,599 +0.12(+1.91%)
Jun 20, 2011 6.158 6.158 6.104 6.140 844,385 +0.02(+0.29%)
Jun 17, 2011 6.149 6.212 6.086 6.122 980,492 +0.03(+0.44%)
Jun 16, 2011 5.941 6.176 5.905 6.095 614,273 +0.17(+2.89%)
Jun 15, 2011 6.041 6.104 5.923 5.923 560,447 -0.16(-2.67%)
Jun 14, 2011 6.077 6.131 6.014 6.086 454,724 +0.09(+1.50%)
Jun 13, 2011 5.969 6.077 5.923 5.996 602,218 +0.06(+1.06%)
Jun 10, 2011 6.023 6.104 5.833 5.932 368,050 -0.12(-1.94%)
Jun 09, 2011 6.077 6.122 6.023 6.050 152,939 +0.01(+0.15%)
Jun 08, 2011 6.113 6.257 6.041 6.041 227,873 -0.10(-1.62%)
Jun 07, 2011 6.221 6.275 6.140 6.140 184,990 -0.02(-0.29%)
Jun 06, 2011 6.176 6.302 6.149 6.158 744,500 -0.04(-0.58%)
Jun 03, 2011 6.230 6.302 6.158 6.194 548,996 -0.39(-5.89%)
May 24, 2011 6.654 6.654 6.509 6.582 333,510 -0.06(-0.95%)
May 23, 2011 6.645 6.699 6.636 6.645 269,949 -0.11(-1.60%)
May 20, 2011 6.843 6.924 6.744 6.753 342,672 -0.14(-1.96%)
May 19, 2011 7.041 7.068 6.852 6.888 368,626 -0.11(-1.55%)
May 18, 2011 6.951 7.005 6.897 6.996 337,848 +0.04(+0.52%)
May 17, 2011 6.897 7.050 6.888 6.960 1,084,930 +0.05(+0.65%)
May 16, 2011 6.942 7.014 6.888 6.915 286,821 -0.08(-1.16%)
May 13, 2011 7.177 7.177 6.978 6.996 446,753 -0.17(-2.39%)
May 12, 2011 7.077 7.213 7.014 7.168 648,754 +0.05(+0.76%)
May 11, 2011 7.132 7.177 7.014 7.114 364,299 -0.05(-0.63%)
May 10, 2011 7.105 7.177 7.032 7.159 279,099 +0.09(+1.28%)
May 09, 2011 7.068 7.096 6.996 7.068 326,590 -0.03(-0.38%)
May 06, 2011 7.132 7.159 7.077 7.096 329,625 +0.02(+0.25%)
May 05, 2011 7.050 7.162 6.996 7.077 283,159 -0.02(-0.25%)
May 04, 2011 7.249 7.267 7.068 7.096 338,805 -0.14(-1.87%)
May 03, 2011 7.312 7.434 7.177 7.231 509,451 -0.11(-1.47%)
May 02, 2011 7.357 7.357 7.339 7.339 365,995 -0.12(-1.57%)
Apr 29, 2011 7.456 7.474 7.357 7.456 364,372 +0.01(+0.12%)
Apr 28, 2011 7.438 7.492 7.402 7.447 413,143 +0.01(+0.12%)
Apr 27, 2011 7.438 7.510 7.393 7.438 531,830 +0.05(+0.61%)
Apr 26, 2011 7.123 7.438 7.114 7.393 561,038 +0.32(+4.59%)
Apr 25, 2011 6.942 7.114 6.897 7.068 355,455 +0.12(+1.69%)
Apr 21, 2011 6.996 6.996 6.906 6.951 390,076 +0.00(+0.00%)
Apr 20, 2011 6.987 7.032 6.906 6.951 457,423 +0.05(+0.78%)
Apr 19, 2011 7.068 7.096 6.789 6.897 536,757 -0.05(-0.65%)
Apr 18, 2011 6.879 6.969 6.807 6.942 242,200 -0.02(-0.26%)
Apr 15, 2011 6.888 6.969 6.888 6.960 348,076 +0.07(+1.05%)
Apr 14, 2011 6.906 6.960 6.861 6.888 197,694 -0.06(-0.91%)
Apr 13, 2011 7.222 7.231 6.924 6.951 244,721 -0.21(-2.90%)
Apr 12, 2011 7.141 7.231 7.141 7.159 292,473 -0.05(-0.75%)
Apr 11, 2011 7.077 7.222 7.032 7.213 372,295 +0.13(+1.78%)
Apr 08, 2011 7.348 7.348 7.023 7.086 175,402 -0.23(-3.08%)
Apr 07, 2011 7.474 7.474 7.267 7.312 185,093 -0.14(-1.93%)
Apr 06, 2011 7.402 7.465 7.339 7.456 126,899 +0.09(+1.22%)
Apr 05, 2011 7.447 7.492 7.348 7.366 167,609 -0.12(-1.57%)
Apr 04, 2011 7.465 7.510 7.429 7.483 323,444 +0.04(+0.48%)
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.