Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Alliance Bancorp (NY: WAL )

63.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2009 5.987 6.257 5.869 6.167 448,425 +0.14(+2.40%)
Jun 29, 2009 6.248 6.311 5.833 6.023 447,452 -0.26(-4.16%)
Jun 26, 2009 5.996 6.311 5.734 6.284 1,614,706 +0.31(+5.13%)
Jun 25, 2009 5.770 5.996 5.761 5.978 409,652 +0.33(+5.91%)
Jun 24, 2009 5.689 5.770 5.608 5.644 311,729 +0.04(+0.64%)
Jun 23, 2009 5.671 5.829 5.581 5.608 504,784 +0.02(+0.32%)
Jun 22, 2009 5.941 6.050 5.455 5.590 470,144 -0.41(-6.77%)
Jun 19, 2009 6.032 6.113 5.725 5.996 793,362 +0.08(+1.37%)
Jun 18, 2009 5.987 5.996 5.743 5.914 187,514 +0.00(+0.00%)
Jun 17, 2009 5.996 6.140 5.743 5.914 373,883 -0.08(-1.35%)
Jun 16, 2009 5.950 6.086 5.815 5.996 511,326 +0.14(+2.31%)
Jun 15, 2009 5.950 6.149 5.743 5.860 404,924 -0.26(-4.27%)
Jun 12, 2009 5.950 6.212 5.887 6.122 208,832 +0.13(+2.11%)
Jun 11, 2009 6.014 6.185 5.698 5.996 1,250,190 -0.30(-4.73%)
Jun 10, 2009 6.176 6.311 6.086 6.293 320,524 +0.19(+3.10%)
Jun 09, 2009 6.293 6.293 6.014 6.104 286,094 +0.01(+0.15%)
Jun 08, 2009 6.221 6.302 6.077 6.095 269,322 -0.05(-0.73%)
Jun 05, 2009 6.437 6.446 6.095 6.140 454,966 -0.26(-4.08%)
Jun 04, 2009 6.275 6.428 6.041 6.401 683,652 +0.16(+2.60%)
Jun 03, 2009 6.726 6.726 5.987 6.239 1,213,790 -0.42(-6.36%)
Jun 02, 2009 6.663 6.870 6.311 6.663 875,472 -0.04(-0.54%)
Jun 01, 2009 6.401 6.735 6.347 6.699 781,922 +0.46(+7.37%)
May 29, 2009 6.095 6.284 5.824 6.239 3,459,391 +0.18(+2.98%)
May 28, 2009 5.770 6.104 5.536 6.059 1,372,240 +0.38(+6.67%)
May 27, 2009 5.932 6.014 5.590 5.680 336,355 -0.29(-4.83%)
May 26, 2009 5.572 6.041 5.545 5.969 401,301 +0.40(+7.12%)
May 22, 2009 5.797 5.797 5.473 5.572 368,606 -0.19(-3.29%)
May 21, 2009 5.581 6.158 5.581 5.761 541,287 +0.02(+0.31%)
May 20, 2009 6.104 6.275 5.599 5.743 612,522 -0.27(-4.50%)
May 19, 2009 5.815 6.162 5.545 6.014 805,692 +0.23(+3.89%)
May 18, 2009 5.617 5.851 5.482 5.788 1,243,513 +0.36(+6.64%)
May 15, 2009 5.554 5.725 5.328 5.428 6,403,785 -0.22(-3.83%)
May 14, 2009 5.536 5.860 5.310 5.644 386,839 +0.02(+0.32%)
May 13, 2009 6.663 6.663 5.599 5.626 639,427 -1.64(-22.58%)
May 12, 2009 7.988 8.141 7.077 7.267 272,241 -0.60(-7.67%)
May 11, 2009 8.241 8.250 7.663 7.871 277,047 -0.38(-4.59%)
May 08, 2009 7.429 8.313 7.375 8.250 298,682 +1.01(+13.95%)
May 07, 2009 7.393 8.042 7.213 7.240 365,647 -0.05(-0.74%)
May 06, 2009 6.933 7.339 6.690 7.294 254,997 +0.50(+7.29%)
May 05, 2009 6.185 6.877 6.113 6.798 400,062 +0.58(+9.28%)
May 04, 2009 5.996 6.266 5.969 6.221 200,124 +0.46(+7.98%)
May 01, 2009 5.878 5.905 5.671 5.761 198,607 -0.11(-1.84%)
Apr 30, 2009 5.193 6.005 5.148 5.869 441,007 +0.74(+14.41%)
Apr 29, 2009 4.697 5.256 4.697 5.130 160,821 +0.48(+10.27%)
Apr 28, 2009 4.851 5.067 4.553 4.652 258,656 -0.13(-2.64%)
Apr 27, 2009 4.796 4.968 4.661 4.778 189,484 -0.15(-3.11%)
Apr 24, 2009 4.607 5.410 4.138 4.932 448,626 +0.36(+7.89%)
Apr 23, 2009 4.400 4.634 4.283 4.571 192,404 +0.16(+3.68%)
Apr 22, 2009 4.237 4.706 4.237 4.409 205,653 +0.13(+2.95%)
Apr 21, 2009 4.165 5.094 4.056 4.283 310,011 +0.11(+2.59%)
Apr 20, 2009 4.625 4.634 4.057 4.174 234,660 -0.65(-13.46%)
Apr 17, 2009 4.355 4.824 4.237 4.824 267,415 +0.50(+11.46%)
Apr 16, 2009 4.427 4.463 4.183 4.328 280,698 -0.05(-1.03%)
Apr 15, 2009 4.174 4.508 4.066 4.373 129,432 +0.25(+6.13%)
Apr 14, 2009 4.508 4.688 4.120 4.120 122,189 -0.48(-10.39%)
Apr 13, 2009 4.544 4.769 4.463 4.598 158,496 -0.05(-0.97%)
Apr 09, 2009 4.391 5.256 4.057 4.643 432,190 +0.80(+20.89%)
Apr 08, 2009 3.922 3.922 3.606 3.841 139,681 -0.05(-1.16%)
Apr 07, 2009 4.102 4.418 3.859 3.886 99,567 -0.57(-12.75%)
Apr 06, 2009 4.445 4.499 4.283 4.454 112,016 -0.09(-1.98%)
Apr 03, 2009 4.508 4.598 4.364 4.544 105,094 -0.01(-0.20%)
Apr 02, 2009 4.391 4.643 4.292 4.553 194,375 +0.36(+8.60%)
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.