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 (%)
Nov 30, 2010 5.536 5.648 5.455 5.563 399,795 -0.04(-0.64%)
Nov 29, 2010 5.509 5.662 5.464 5.599 471,429 +0.05(+0.81%)
Nov 26, 2010 5.446 5.581 5.446 5.554 95,022 +0.05(+0.82%)
Nov 24, 2010 5.500 5.509 5.509 5.509 389,934 +0.07(+1.33%)
Nov 23, 2010 5.229 5.491 5.130 5.437 673,437 +0.26(+5.05%)
Nov 22, 2010 5.220 5.256 5.139 5.175 339,406 -0.07(-1.37%)
Nov 19, 2010 5.337 5.364 5.193 5.247 474,308 -0.11(-2.02%)
Nov 18, 2010 5.464 5.563 5.346 5.355 431,083 -0.06(-1.16%)
Nov 17, 2010 5.419 5.437 5.364 5.419 322,987 +0.03(+0.50%)
Nov 16, 2010 5.373 5.455 5.301 5.391 489,454 -0.03(-0.50%)
Nov 15, 2010 5.437 5.473 5.319 5.419 368,101 +0.00(+0.00%)
Nov 12, 2010 5.500 5.527 5.410 5.419 329,983 -0.16(-2.91%)
Nov 11, 2010 5.563 5.635 5.491 5.581 260,983 -0.06(-1.12%)
Nov 10, 2010 5.617 5.653 5.518 5.644 365,939 +0.04(+0.64%)
Nov 09, 2010 5.923 5.960 5.540 5.608 471,635 -0.32(-5.33%)
Nov 08, 2010 5.860 5.987 5.689 5.923 608,975 +0.00(+0.00%)
Nov 05, 2010 5.896 6.014 5.833 5.923 423,826 +0.05(+0.92%)
Nov 04, 2010 5.761 5.923 5.743 5.869 534,012 +0.23(+3.99%)
Nov 03, 2010 5.545 5.662 5.527 5.644 335,547 +0.09(+1.62%)
Nov 02, 2010 5.563 5.572 5.455 5.554 324,874 +0.05(+0.98%)
Nov 01, 2010 5.491 5.543 5.364 5.500 480,151 +0.05(+0.99%)
Oct 29, 2010 5.473 5.509 5.410 5.446 249,372 -0.07(-1.31%)
Oct 28, 2010 5.599 5.617 5.500 5.518 235,092 -0.04(-0.65%)
Oct 27, 2010 5.527 5.617 5.455 5.554 454,403 +0.01(+0.16%)
Oct 25, 2010 5.734 5.788 5.491 5.545 565,167 -0.14(-2.38%)
Oct 22, 2010 5.581 5.725 5.518 5.680 674,492 +0.12(+2.11%)
Oct 21, 2010 5.536 5.608 5.410 5.563 373,276 +0.07(+1.31%)
Oct 20, 2010 5.680 5.680 5.455 5.491 475,559 -0.14(-2.40%)
Oct 19, 2010 5.662 5.770 5.581 5.626 445,898 -0.13(-2.19%)
Oct 18, 2010 5.752 5.797 5.626 5.752 353,285 +0.04(+0.63%)
Oct 15, 2010 5.869 5.905 5.644 5.716 467,075 -0.09(-1.55%)
Oct 14, 2010 5.960 5.960 5.689 5.806 439,373 -0.14(-2.42%)
Oct 13, 2010 5.797 5.996 5.689 5.950 445,237 +0.17(+2.96%)
Oct 12, 2010 5.833 5.860 5.743 5.779 263,090 -0.09(-1.54%)
Oct 11, 2010 5.887 5.919 5.761 5.869 290,095 -0.05(-0.91%)
Oct 08, 2010 5.923 5.987 5.770 5.923 349,239 +0.00(+0.00%)
Oct 07, 2010 6.122 6.149 5.923 5.923 330,948 -0.14(-2.23%)
Oct 06, 2010 6.041 6.113 5.960 6.059 328,652 -0.01(-0.15%)
Oct 05, 2010 5.905 6.086 5.761 6.068 376,252 +0.23(+4.02%)
Oct 04, 2010 5.896 5.960 5.644 5.833 497,304 -0.10(-1.67%)
Oct 01, 2010 5.932 6.149 5.851 5.932 244,713 -0.11(-1.84%)
Sep 30, 2010 6.044 6.311 5.941 6.044 3,405 -0.14(-2.28%)
Sep 29, 2010 6.041 6.230 5.993 6.185 326,745 +0.10(+1.63%)
Sep 28, 2010 6.086 6.086 5.734 6.086 14,624 +0.18(+3.05%)
Sep 27, 2010 5.815 5.941 5.716 5.905 335,922 +0.11(+1.87%)
Sep 24, 2010 5.536 5.806 5.527 5.797 502,021 +0.33(+6.11%)
Sep 23, 2010 5.590 5.716 5.391 5.464 2,811 -0.19(-3.35%)
Sep 22, 2010 5.779 5.815 5.599 5.653 455,719 -0.14(-2.34%)
Sep 21, 2010 5.788 6.005 5.599 5.788 607,821 -0.02(-0.31%)
Sep 20, 2010 5.680 5.860 5.518 5.806 637,018 +0.16(+2.88%)
Sep 17, 2010 5.644 5.797 5.590 5.644 1,096,460 -0.09(-1.57%)
Sep 15, 2010 5.698 5.815 5.612 5.734 354,047 +0.03(+0.47%)
Sep 14, 2010 5.860 5.869 5.689 5.707 246,487 -0.18(-3.06%)
Sep 13, 2010 5.725 5.941 5.680 5.887 547,466 +0.25(+4.48%)
Sep 10, 2010 5.689 5.841 5.608 5.635 291,449 -0.05(-0.79%)
Sep 09, 2010 5.842 5.914 5.653 5.680 353,205 -0.07(-1.25%)
Sep 08, 2010 5.698 5.869 5.635 5.752 645,805 +0.06(+1.11%)
Sep 07, 2010 5.887 5.887 5.680 5.689 2,288 -0.21(-3.52%)
Sep 03, 2010 5.860 5.896 5.793 5.896 249,967 +0.10(+1.71%)
Sep 02, 2010 5.770 5.824 5.671 5.797 1,137 +0.02(+0.31%)
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.