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

Western Alliance Bancorp (NY: WAL )

65.41 +0.45 (+0.69%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 20, 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 (%)
Oct 30, 2009 4.204 4.204 3.814 3.900 2,709,538 -0.37(-8.61%)
Oct 29, 2009 4.168 4.303 3.980 4.267 495,957 +0.17(+4.16%)
Oct 28, 2009 4.348 4.428 4.088 4.097 630,366 -0.27(-6.16%)
Oct 27, 2009 4.509 4.581 4.267 4.366 1,409,202 -0.11(-2.40%)
Oct 26, 2009 4.912 4.912 4.464 4.473 3,036,891 -0.42(-8.61%)
Oct 23, 2009 4.957 4.975 4.868 4.895 407,867 -0.23(-4.55%)
Oct 22, 2009 5.119 5.199 5.047 5.128 615,836 -0.02(-0.35%)
Oct 21, 2009 5.181 5.370 5.101 5.146 1,115,499 -0.04(-0.69%)
Oct 20, 2009 5.155 5.244 5.137 5.181 464,496 -0.14(-2.69%)
Oct 19, 2009 5.612 5.639 5.244 5.325 445,367 -0.23(-4.19%)
Oct 16, 2009 5.504 5.585 5.397 5.558 593,200 +0.04(+0.81%)
Oct 15, 2009 5.334 5.549 5.289 5.513 450,436 +0.15(+2.84%)
Oct 14, 2009 5.226 5.415 5.172 5.361 486,075 +0.21(+4.00%)
Oct 13, 2009 5.164 5.217 5.056 5.155 332,766 -0.04(-0.69%)
Oct 12, 2009 5.262 5.352 5.172 5.190 150,314 -0.12(-2.20%)
Oct 09, 2009 5.298 5.406 5.226 5.307 157,126 +0.00(+0.00%)
Oct 08, 2009 5.477 5.504 5.298 5.307 230,330 -0.10(-1.82%)
Oct 07, 2009 5.325 5.450 5.261 5.406 146,750 +0.03(+0.50%)
Oct 06, 2009 5.477 5.576 5.353 5.379 335,824 -0.04(-0.83%)
Oct 05, 2009 5.406 5.594 5.406 5.423 284,258 +0.04(+0.67%)
Oct 02, 2009 5.325 5.450 5.164 5.388 372,492 +0.01(+0.17%)
Oct 01, 2009 5.639 5.674 5.244 5.379 693,347 -0.28(-4.91%)
Sep 30, 2009 5.970 6.006 5.639 5.657 591,800 -0.31(-5.26%)
Sep 29, 2009 6.042 6.042 5.917 5.970 184,921 -0.04(-0.75%)
Sep 28, 2009 5.899 6.015 5.881 6.015 243,174 +0.17(+2.91%)
Sep 25, 2009 5.863 5.979 5.809 5.845 253,676 -0.07(-1.21%)
Sep 24, 2009 6.123 6.168 5.764 5.917 515,012 -0.20(-3.23%)
Sep 23, 2009 6.203 6.302 6.060 6.114 380,368 -0.09(-1.45%)
Sep 22, 2009 6.051 6.230 5.979 6.203 579,644 +0.22(+3.59%)
Sep 21, 2009 6.024 6.060 5.872 5.988 374,925 -0.14(-2.34%)
Sep 18, 2009 5.917 6.221 5.917 6.132 714,207 +0.08(+1.33%)
Sep 17, 2009 6.221 6.338 5.917 6.051 429,802 +0.08(+1.35%)
Sep 16, 2009 6.069 6.356 5.943 5.970 1,061,269 -0.09(-1.48%)
Sep 15, 2009 6.015 6.194 6.015 6.060 605,466 +0.02(+0.30%)
Sep 14, 2009 6.096 6.176 6.015 6.042 510,926 -0.11(-1.75%)
Sep 11, 2009 6.132 6.221 6.051 6.150 112,022 +0.01(+0.15%)
Sep 10, 2009 6.176 6.194 5.997 6.141 336,004 -0.07(-1.15%)
Sep 09, 2009 6.150 6.302 6.024 6.212 170,390 +0.07(+1.17%)
Sep 08, 2009 6.194 6.275 6.042 6.141 242,787 -0.09(-1.44%)
Sep 04, 2009 6.114 6.266 6.042 6.230 177,259 +0.12(+1.91%)
Sep 03, 2009 6.185 6.185 6.006 6.114 221,785 +0.00(+0.00%)
Sep 02, 2009 6.284 6.302 6.087 6.114 274,032 -0.22(-3.40%)
Sep 01, 2009 6.526 6.714 6.293 6.329 392,937 -0.24(-3.68%)
Aug 31, 2009 6.616 6.687 6.436 6.571 329,780 -0.12(-1.74%)
Aug 28, 2009 6.571 6.687 6.472 6.687 593,644 +0.17(+2.61%)
Aug 27, 2009 6.553 6.553 6.374 6.517 282,308 -0.03(-0.41%)
Aug 26, 2009 6.463 6.571 6.392 6.544 369,493 +0.08(+1.25%)
Aug 25, 2009 6.607 6.625 6.419 6.463 294,426 -0.11(-1.64%)
Aug 24, 2009 6.643 6.705 6.490 6.571 290,669 -0.04(-0.68%)
Aug 21, 2009 6.490 6.696 6.427 6.616 353,875 +0.19(+2.93%)
Aug 20, 2009 6.454 6.472 6.284 6.427 662,285 -0.07(-1.10%)
Aug 19, 2009 6.329 6.544 6.302 6.499 473,314 +0.06(+0.97%)
Aug 18, 2009 6.517 6.517 6.248 6.436 446,286 -0.02(-0.28%)
Aug 17, 2009 6.463 6.544 6.266 6.454 326,887 -0.17(-2.57%)
Aug 14, 2009 6.723 6.723 6.436 6.625 527,017 -0.10(-1.47%)
Aug 13, 2009 6.678 6.768 6.463 6.723 181,984 +0.08(+1.21%)
Aug 12, 2009 6.598 6.732 6.553 6.643 312,137 +0.04(+0.54%)
Aug 11, 2009 6.786 6.786 6.445 6.607 309,708 -0.22(-3.15%)
Aug 10, 2009 6.696 7.028 6.652 6.822 787,188 +0.04(+0.53%)
Aug 07, 2009 6.553 6.822 6.293 6.786 467,034 +0.40(+6.32%)
Aug 06, 2009 6.284 6.714 6.203 6.383 717,747 +0.12(+1.86%)
Aug 05, 2009 6.374 6.490 6.132 6.266 577,874 -0.19(-2.92%)
Aug 04, 2009 6.347 6.535 6.257 6.454 538,799 +0.02(+0.28%)
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.