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

Western Alliance Bancorp (NY: WAL )

58.68 +0.05 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 5.004 5.247 4.977 5.130 370,282 +0.09(+1.79%)
Mar 30, 2010 5.139 5.175 4.977 5.040 337,879 -0.10(-1.93%)
Mar 29, 2010 5.139 5.139 5.040 5.139 310,260 +0.03(+0.53%)
Mar 26, 2010 5.166 5.184 5.058 5.112 387,763 -0.05(-0.87%)
Mar 25, 2010 5.310 5.337 5.139 5.157 309,845 -0.10(-1.89%)
Mar 24, 2010 5.238 5.401 5.229 5.256 350,849 -0.05(-1.02%)
Mar 23, 2010 5.301 5.373 5.193 5.310 522,452 -0.02(-0.34%)
Mar 22, 2010 5.265 5.328 5.202 5.328 452,071 +0.01(+0.17%)
Mar 19, 2010 5.364 5.364 5.184 5.319 539,549 +0.00(+0.00%)
Mar 18, 2010 5.391 5.446 5.301 5.319 275,986 -0.06(-1.17%)
Mar 17, 2010 5.364 5.391 5.112 5.382 674,655 +0.02(+0.34%)
Mar 16, 2010 5.292 5.382 5.229 5.364 286,387 +0.12(+2.23%)
Mar 15, 2010 5.238 5.310 5.202 5.247 386,212 -0.19(-3.48%)
Mar 12, 2010 5.428 5.446 5.301 5.437 445,897 +0.03(+0.50%)
Mar 11, 2010 5.319 5.419 5.292 5.410 390,657 +0.06(+1.18%)
Mar 10, 2010 5.238 5.373 5.211 5.346 780,788 +0.09(+1.72%)
Mar 09, 2010 5.229 5.274 5.157 5.256 615,024 +0.00(+0.00%)
Mar 08, 2010 5.283 5.319 5.175 5.256 345,787 -0.01(-0.17%)
Mar 05, 2010 5.202 5.265 5.076 5.265 251,376 +0.11(+2.10%)
Mar 04, 2010 5.094 5.193 5.067 5.157 268,532 +0.07(+1.42%)
Mar 03, 2010 5.292 5.292 5.058 5.085 262,433 -0.21(-3.92%)
Mar 02, 2010 5.265 5.319 5.184 5.292 296,215 +0.05(+1.03%)
Mar 01, 2010 5.220 5.319 5.004 5.238 451,952 +0.05(+0.87%)
Feb 26, 2010 5.319 5.319 4.977 5.193 838,281 -0.13(-2.37%)
Feb 25, 2010 5.022 5.373 4.959 5.319 647,678 +0.23(+4.42%)
Feb 24, 2010 4.914 5.112 4.905 5.094 402,141 +0.19(+3.86%)
Feb 23, 2010 4.914 4.941 4.842 4.905 472,779 -0.01(-0.18%)
Feb 22, 2010 4.706 4.995 4.571 4.914 1,126,932 +0.22(+4.61%)
Feb 19, 2010 4.679 4.751 4.517 4.697 437,041 +0.05(+1.16%)
Feb 18, 2010 4.364 4.670 4.310 4.643 426,176 +0.30(+6.85%)
Feb 17, 2010 4.355 4.382 4.301 4.346 137,616 +0.02(+0.42%)
Feb 16, 2010 4.237 4.328 4.174 4.328 144,110 +0.14(+3.45%)
Feb 12, 2010 4.147 4.183 4.183 4.183 215,952 -0.02(-0.43%)
Feb 11, 2010 4.165 4.201 4.012 4.201 352,042 +0.01(+0.22%)
Feb 10, 2010 4.156 4.210 4.048 4.192 297,314 +0.00(+0.00%)
Feb 09, 2010 4.075 4.219 4.030 4.192 530,187 +0.17(+4.26%)
Feb 08, 2010 3.985 4.120 3.931 4.021 581,486 +0.04(+0.90%)
Feb 05, 2010 4.030 4.102 3.886 3.985 1,279,471 -0.04(-0.90%)
Feb 04, 2010 4.292 4.292 4.003 4.021 446,386 -0.30(-6.89%)
Feb 03, 2010 4.463 4.526 4.292 4.319 242,038 -0.17(-3.82%)
Feb 02, 2010 4.535 4.598 4.436 4.490 496,369 -0.03(-0.60%)
Feb 01, 2010 4.670 4.688 4.490 4.517 533,905 -0.11(-2.34%)
Jan 29, 2010 4.697 4.835 4.553 4.625 944,862 -0.06(-1.35%)
Jan 28, 2010 4.796 4.851 4.553 4.688 300,804 -0.13(-2.62%)
Jan 27, 2010 4.824 4.842 4.747 4.814 392,453 -0.03(-0.56%)
Jan 26, 2010 4.733 5.103 4.733 4.842 895,190 +0.14(+3.07%)
Jan 25, 2010 4.706 4.742 4.553 4.697 990,281 -0.07(-1.51%)
Jan 22, 2010 4.851 4.851 4.553 4.769 1,428,114 -0.15(-3.11%)
Jan 21, 2010 4.724 4.959 4.670 4.923 1,647,886 +0.23(+5.00%)
Jan 20, 2010 4.418 4.706 4.382 4.688 606,482 +0.22(+4.84%)
Jan 19, 2010 4.201 4.472 4.111 4.472 548,604 +0.29(+6.90%)
Jan 15, 2010 4.337 4.183 4.183 4.183 916,715 -0.11(-2.52%)
Jan 14, 2010 4.120 4.319 4.075 4.292 500,394 +0.15(+3.70%)
Jan 13, 2010 4.129 4.192 3.985 4.138 423,304 +0.00(+0.00%)
Jan 12, 2010 4.147 4.231 4.075 4.138 728,694 -0.07(-1.71%)
Jan 11, 2010 3.976 4.283 3.976 4.210 838,682 +0.18(+4.47%)
Jan 08, 2010 3.796 4.039 3.724 4.030 796,145 +0.23(+6.18%)
Jan 07, 2010 3.516 3.886 3.516 3.796 1,426,860 +0.30(+8.51%)
Jan 06, 2010 3.489 3.620 3.399 3.498 1,406,793 +0.02(+0.52%)
Jan 05, 2010 3.525 3.561 3.453 3.480 705,132 -0.06(-1.78%)
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.