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, 2010 6.464 6.798 6.374 6.464 4,533 -0.24(-3.63%)
Jun 29, 2010 7.077 7.123 6.654 6.708 492,526 -0.67(-9.05%)
Jun 25, 2010 7.375 7.474 6.915 7.375 2,275,064 +0.36(+5.14%)
Jun 24, 2010 7.014 7.132 6.744 7.014 266 +0.09(+1.30%)
Jun 23, 2010 7.285 7.352 6.924 6.924 314,602 -0.37(-5.07%)
Jun 22, 2010 7.294 7.483 7.213 7.294 1,303 -0.07(-0.98%)
Jun 21, 2010 7.492 7.605 7.294 7.366 588,370 -0.04(-0.49%)
Jun 18, 2010 7.402 7.438 7.168 7.402 596,740 +0.23(+3.27%)
Jun 17, 2010 7.168 7.222 6.879 7.168 252 +0.03(+0.38%)
Jun 16, 2010 7.114 7.294 7.032 7.141 486,035 -0.07(-1.00%)
Jun 15, 2010 7.213 7.213 7.014 7.213 2,266 +0.20(+2.83%)
Jun 14, 2010 6.942 7.267 6.888 7.014 395,828 +0.13(+1.83%)
Jun 11, 2010 6.690 6.897 6.645 6.888 181,881 +0.13(+1.87%)
Jun 10, 2010 6.762 6.798 6.519 6.762 2,105 +0.17(+2.60%)
Jun 09, 2010 6.636 6.780 6.537 6.591 333,478 +0.00(+0.00%)
Jun 08, 2010 6.401 6.627 6.221 6.591 457,581 +0.21(+3.25%)
Jun 07, 2010 6.573 6.573 6.311 6.383 346,090 -0.18(-2.75%)
Jun 04, 2010 6.564 6.843 6.482 6.564 580,969 -0.41(-5.82%)
Jun 03, 2010 6.969 7.222 6.853 6.969 297,083 -0.13(-1.78%)
Jun 02, 2010 7.096 7.105 6.709 7.096 241,175 +0.32(+4.79%)
Jun 01, 2010 7.186 7.186 6.762 6.771 408,237 -0.49(-6.71%)
May 28, 2010 7.258 7.483 7.141 7.258 443,049 -0.19(-2.54%)
May 27, 2010 7.213 7.447 7.077 7.447 280,962 +0.41(+5.90%)
May 26, 2010 7.032 7.240 6.933 7.032 1,843 +0.08(+1.17%)
May 25, 2010 6.798 6.996 6.537 6.951 468,677 -0.05(-0.64%)
May 24, 2010 7.059 7.231 6.897 6.996 393,432 -0.08(-1.15%)
May 21, 2010 6.771 7.258 6.766 7.077 396,307 +0.16(+2.35%)
May 20, 2010 7.005 7.105 6.897 6.915 485,887 -0.63(-8.36%)
May 19, 2010 7.375 7.582 7.312 7.546 556,693 +0.12(+1.58%)
May 18, 2010 7.835 7.889 7.348 7.429 5,878 -0.28(-3.63%)
May 17, 2010 7.817 7.853 7.429 7.709 241,959 -0.02(-0.23%)
May 14, 2010 7.727 7.889 7.519 7.727 279,212 -0.21(-2.61%)
May 13, 2010 7.952 8.105 7.808 7.934 321,643 -0.07(-0.90%)
May 12, 2010 7.889 8.024 7.718 8.006 520,395 +0.11(+1.37%)
May 11, 2010 7.997 8.250 7.830 7.898 766,222 +0.30(+3.91%)
May 10, 2010 7.393 7.636 7.375 7.600 658,432 +0.56(+7.94%)
May 07, 2010 7.357 7.636 6.942 7.041 921,752 -0.40(-5.33%)
May 06, 2010 7.438 7.736 6.906 7.438 110 -0.31(-3.96%)
May 05, 2010 7.718 8.024 7.652 7.745 485,118 +0.05(+0.70%)
May 04, 2010 7.727 7.781 7.438 7.691 512,122 -0.11(-1.39%)
May 03, 2010 7.871 7.925 7.718 7.799 550,479 -0.05(-0.57%)
Apr 30, 2010 7.970 8.060 7.754 7.844 882,323 -0.16(-2.03%)
Apr 29, 2010 8.177 8.268 8.006 8.006 656,144 -0.14(-1.66%)
Apr 28, 2010 8.286 8.407 8.132 8.141 795,266 -0.12(-1.50%)
Apr 27, 2010 7.925 8.421 7.907 8.265 5,665 +0.31(+3.94%)
Apr 26, 2010 7.970 8.259 7.844 7.952 1,455,173 +0.08(+1.03%)
Apr 23, 2010 6.996 8.691 6.987 7.871 6,994,669 +1.25(+18.94%)
Apr 22, 2010 6.338 6.672 6.239 6.618 583,361 +0.18(+2.80%)
Apr 21, 2010 5.996 6.446 5.996 6.437 1,565,307 +0.46(+7.69%)
Apr 20, 2010 5.987 5.996 5.878 5.978 275,124 +0.04(+0.61%)
Apr 19, 2010 5.806 6.005 5.689 5.941 391,958 +0.13(+2.17%)
Apr 16, 2010 6.158 6.158 5.748 5.815 568,727 -0.32(-5.29%)
Apr 15, 2010 5.987 6.374 5.978 6.140 672,745 +0.17(+2.87%)
Apr 14, 2010 5.608 5.996 5.563 5.969 868,792 +0.43(+7.82%)
Apr 13, 2010 5.599 5.599 5.391 5.536 153,302 -0.10(-1.76%)
Apr 12, 2010 5.716 5.734 5.590 5.635 760,671 -0.08(-1.42%)
Apr 09, 2010 5.878 5.996 5.680 5.716 613,395 -0.14(-2.46%)
Apr 08, 2010 5.671 5.878 5.608 5.860 364,678 +0.19(+3.34%)
Apr 07, 2010 5.572 5.707 5.554 5.671 598,969 +0.13(+2.28%)
Apr 06, 2010 5.310 5.599 5.296 5.545 571,926 +0.20(+3.71%)
Apr 05, 2010 5.175 5.346 5.130 5.346 434,884 +0.21(+4.04%)
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.