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 (%)
Jan 31, 2011 6.789 6.844 6.753 6.762 747,043 +0.00(+0.00%)
Jan 28, 2011 6.789 7.123 6.744 6.762 1,551,535 +0.09(+1.35%)
Jan 27, 2011 6.555 6.744 6.104 6.672 1,977,077 +0.02(+0.27%)
Jan 26, 2011 6.573 6.681 6.456 6.654 510,673 +0.10(+1.51%)
Jan 25, 2011 6.384 6.573 6.298 6.555 363,288 +0.14(+2.11%)
Jan 24, 2011 6.483 6.537 6.294 6.420 365,732 -0.08(-1.25%)
Jan 21, 2011 6.564 6.564 6.420 6.501 473,656 +0.00(+0.00%)
Jan 20, 2011 6.267 6.510 6.230 6.501 434,784 +0.20(+3.15%)
Jan 19, 2011 6.474 6.483 6.303 6.303 301,370 -0.20(-3.05%)
Jan 18, 2011 6.537 6.600 6.375 6.501 308,178 -0.07(-1.10%)
Jan 14, 2011 6.447 6.645 6.447 6.573 408,028 +0.10(+1.53%)
Jan 13, 2011 6.582 6.618 6.429 6.474 416,428 -0.08(-1.24%)
Jan 12, 2011 6.636 6.663 6.528 6.555 286,778 -0.03(-0.41%)
Jan 11, 2011 6.573 6.609 6.528 6.582 262,237 +0.03(+0.41%)
Jan 10, 2011 6.438 6.591 6.294 6.555 448,228 +0.06(+0.97%)
Jan 07, 2011 6.582 6.582 6.248 6.492 460,952 -0.05(-0.83%)
Jan 06, 2011 6.762 6.789 6.519 6.546 326,731 -0.24(-3.59%)
Jan 05, 2011 6.546 6.798 6.492 6.789 397,631 +0.23(+3.58%)
Jan 04, 2011 6.889 6.934 6.465 6.555 394,822 -0.29(-4.22%)
Jan 03, 2011 6.708 6.880 6.618 6.844 598,696 +0.21(+3.13%)
Dec 31, 2010 6.537 6.726 6.528 6.636 398,106 +0.07(+1.10%)
Dec 30, 2010 6.519 6.654 6.267 6.564 565,001 +0.02(+0.28%)
Dec 29, 2010 6.528 6.600 6.411 6.546 297,804 +0.05(+0.83%)
Dec 28, 2010 6.519 6.546 6.411 6.492 188,604 -0.04(-0.55%)
Dec 27, 2010 6.357 6.573 6.357 6.528 209,431 +0.13(+1.97%)
Dec 23, 2010 6.393 6.483 6.357 6.402 176,050 +0.00(+0.00%)
Dec 22, 2010 6.330 6.564 6.285 6.402 684,434 +0.11(+1.72%)
Dec 21, 2010 6.239 6.420 6.230 6.294 298,249 +0.09(+1.45%)
Dec 20, 2010 5.933 6.303 5.897 6.203 1,018,546 +0.31(+5.20%)
Dec 17, 2010 5.744 5.978 5.744 5.897 942,641 +0.18(+3.15%)
Dec 16, 2010 5.807 5.825 5.689 5.717 270,848 -0.05(-0.94%)
Dec 15, 2010 5.816 5.870 5.721 5.771 394,803 -0.06(-1.08%)
Dec 14, 2010 5.897 5.996 5.825 5.834 272,628 -0.05(-0.92%)
Dec 13, 2010 6.032 6.050 5.888 5.888 447,728 -0.09(-1.51%)
Dec 10, 2010 5.888 6.014 5.807 5.978 535,643 +0.12(+2.00%)
Dec 09, 2010 5.915 5.915 5.816 5.861 544,282 +0.01(+0.15%)
Dec 08, 2010 5.843 5.888 5.807 5.852 458,646 +0.03(+0.46%)
Dec 07, 2010 5.906 5.915 5.807 5.825 437,991 -0.04(-0.62%)
Dec 06, 2010 5.870 5.879 5.735 5.861 395,326 +0.00(+0.00%)
Dec 03, 2010 5.834 5.879 5.771 5.861 665,095 -0.03(-0.46%)
Dec 02, 2010 5.906 5.978 5.861 5.888 754,369 -0.01(-0.15%)
Dec 01, 2010 5.680 6.050 5.671 5.897 833,511 +0.33(+6.00%)
Nov 30, 2010 5.536 5.649 5.455 5.563 399,764 -0.04(-0.64%)
Nov 29, 2010 5.509 5.662 5.464 5.599 471,392 +0.05(+0.81%)
Nov 26, 2010 5.446 5.581 5.446 5.554 95,014 +0.05(+0.82%)
Nov 24, 2010 5.500 5.509 5.509 5.509 389,903 +0.07(+1.33%)
Nov 23, 2010 5.230 5.491 5.130 5.437 673,384 +0.26(+5.05%)
Nov 22, 2010 5.221 5.257 5.139 5.176 339,380 -0.07(-1.37%)
Nov 19, 2010 5.338 5.365 5.194 5.248 474,271 -0.11(-2.02%)
Nov 18, 2010 5.464 5.563 5.347 5.356 431,050 -0.06(-1.16%)
Nov 17, 2010 5.419 5.437 5.365 5.419 322,962 +0.03(+0.50%)
Nov 16, 2010 5.374 5.455 5.302 5.392 489,416 -0.03(-0.50%)
Nov 15, 2010 5.437 5.473 5.320 5.419 368,072 +0.00(+0.00%)
Nov 12, 2010 5.500 5.527 5.410 5.419 329,957 -0.16(-2.91%)
Nov 11, 2010 5.563 5.635 5.491 5.581 260,963 -0.06(-1.12%)
Nov 10, 2010 5.617 5.653 5.518 5.644 365,911 +0.04(+0.64%)
Nov 09, 2010 5.924 5.960 5.541 5.608 471,598 -0.32(-5.33%)
Nov 08, 2010 5.861 5.987 5.689 5.924 608,928 +0.00(+0.00%)
Nov 05, 2010 5.897 6.014 5.834 5.924 423,793 +0.05(+0.92%)
Nov 04, 2010 5.762 5.924 5.744 5.870 533,970 +0.23(+3.99%)
Nov 03, 2010 5.545 5.662 5.527 5.644 335,521 +0.09(+1.62%)
Nov 02, 2010 5.563 5.572 5.455 5.554 324,849 +0.05(+0.98%)
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.