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 (%)
Aug 31, 2009 6.654 6.726 6.474 6.609 327,872 -0.12(-1.74%)
Aug 28, 2009 6.609 6.726 6.510 6.726 590,210 +0.17(+2.61%)
Aug 27, 2009 6.591 6.591 6.411 6.555 280,675 -0.03(-0.41%)
Aug 26, 2009 6.501 6.609 6.429 6.582 367,356 +0.08(+1.25%)
Aug 25, 2009 6.645 6.663 6.456 6.501 292,722 -0.11(-1.64%)
Aug 24, 2009 6.681 6.744 6.528 6.609 288,987 -0.05(-0.68%)
Aug 21, 2009 6.528 6.735 6.465 6.654 351,828 +0.19(+2.93%)
Aug 20, 2009 6.492 6.510 6.321 6.465 658,454 -0.07(-1.10%)
Aug 19, 2009 6.366 6.582 6.339 6.537 470,576 +0.06(+0.97%)
Aug 18, 2009 6.555 6.555 6.285 6.474 443,704 -0.02(-0.28%)
Aug 17, 2009 6.501 6.582 6.303 6.492 324,996 -0.17(-2.57%)
Aug 14, 2009 6.762 6.762 6.474 6.663 523,969 -0.10(-1.47%)
Aug 13, 2009 6.717 6.808 6.501 6.762 180,932 +0.08(+1.21%)
Aug 12, 2009 6.636 6.771 6.591 6.681 310,331 +0.04(+0.54%)
Aug 11, 2009 6.826 6.826 6.483 6.645 307,917 -0.22(-3.15%)
Aug 10, 2009 6.735 7.069 6.690 6.862 782,634 +0.04(+0.53%)
Aug 07, 2009 6.591 6.862 6.330 6.826 464,332 +0.41(+6.32%)
Aug 06, 2009 6.321 6.753 6.239 6.420 713,595 +0.12(+1.86%)
Aug 05, 2009 6.411 6.528 6.167 6.303 574,531 -0.19(-2.92%)
Aug 04, 2009 6.384 6.573 6.294 6.492 535,683 +0.02(+0.28%)
Aug 03, 2009 6.330 6.519 6.267 6.474 277,166 +0.23(+3.61%)
Jul 31, 2009 6.086 6.355 6.077 6.248 402,430 +0.11(+1.76%)
Jul 30, 2009 6.176 6.330 6.032 6.140 426,985 +0.05(+0.74%)
Jul 29, 2009 5.771 6.140 5.771 6.095 394,242 +0.23(+4.00%)
Jul 28, 2009 5.924 5.924 5.707 5.861 312,848 -0.11(-1.81%)
Jul 27, 2009 5.735 6.041 5.599 5.969 377,912 +0.34(+6.09%)
Jul 24, 2009 5.653 5.653 5.284 5.626 913 -0.41(-6.87%)
Jul 23, 2009 5.500 6.122 5.500 6.041 393,730 +0.55(+10.02%)
Jul 22, 2009 5.509 5.698 5.455 5.491 262,601 -0.04(-0.65%)
Jul 21, 2009 5.888 5.951 5.455 5.527 298,006 -0.30(-5.11%)
Jul 20, 2009 5.987 6.032 5.762 5.825 179,560 -0.10(-1.67%)
Jul 17, 2009 6.248 6.321 5.879 5.924 267,120 -0.31(-4.92%)
Jul 16, 2009 6.276 6.330 6.176 6.230 354,381 -0.08(-1.29%)
Jul 15, 2009 6.131 6.483 6.050 6.312 746,854 +0.20(+3.24%)
Jul 14, 2009 5.924 6.203 5.924 6.113 291,496 +0.16(+2.73%)
Jul 13, 2009 5.762 5.978 5.744 5.951 242,283 +0.35(+6.28%)
Jul 10, 2009 5.707 5.780 5.464 5.599 587,218 -0.21(-3.57%)
Jul 09, 2009 5.906 5.978 5.680 5.807 379,676 -0.01(-0.16%)
Jul 08, 2009 5.978 6.068 5.635 5.816 271,394 -0.10(-1.68%)
Jul 07, 2009 6.005 6.131 5.861 5.915 299,758 -0.07(-1.20%)
Jul 06, 2009 6.276 6.402 5.897 5.987 399,883 -0.31(-4.87%)
Jul 02, 2009 6.185 6.348 5.960 6.294 364,762 -0.05(-0.71%)
Jul 01, 2009 6.212 6.447 6.068 6.339 385,871 +0.17(+2.78%)
Jun 30, 2009 5.987 6.258 5.870 6.167 448,390 +0.14(+2.40%)
Jun 29, 2009 6.248 6.312 5.834 6.023 447,417 -0.26(-4.16%)
Jun 26, 2009 5.996 6.312 5.735 6.285 1,614,580 +0.31(+5.13%)
Jun 25, 2009 5.771 5.996 5.762 5.978 409,620 +0.33(+5.91%)
Jun 24, 2009 5.689 5.771 5.608 5.644 311,705 +0.04(+0.64%)
Jun 23, 2009 5.671 5.829 5.581 5.608 504,745 +0.02(+0.32%)
Jun 22, 2009 5.942 6.050 5.455 5.590 470,108 -0.41(-6.77%)
Jun 19, 2009 6.032 6.113 5.726 5.996 793,300 +0.08(+1.37%)
Jun 18, 2009 5.987 5.996 5.744 5.915 187,500 +0.00(+0.00%)
Jun 17, 2009 5.996 6.140 5.744 5.915 373,854 -0.08(-1.35%)
Jun 16, 2009 5.951 6.086 5.816 5.996 511,286 +0.14(+2.31%)
Jun 15, 2009 5.951 6.149 5.744 5.861 404,892 -0.26(-4.27%)
Jun 12, 2009 5.951 6.212 5.888 6.122 208,816 +0.13(+2.11%)
Jun 11, 2009 6.014 6.185 5.698 5.996 1,250,093 -0.30(-4.73%)
Jun 10, 2009 6.176 6.312 6.086 6.294 320,499 +0.19(+3.10%)
Jun 09, 2009 6.294 6.294 6.014 6.104 286,071 +0.01(+0.15%)
Jun 08, 2009 6.221 6.302 6.077 6.095 269,301 -0.05(-0.73%)
Jun 05, 2009 6.438 6.447 6.095 6.140 454,930 -0.26(-4.08%)
Jun 04, 2009 6.276 6.429 6.041 6.402 683,599 +0.16(+2.60%)
Jun 03, 2009 6.726 6.726 5.987 6.239 1,213,696 -0.42(-6.36%)
Jun 02, 2009 6.663 6.871 6.312 6.663 875,404 -0.04(-0.54%)
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.