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 (%)
Oct 31, 2011 5.789 5.996 5.698 5.861 383,438 -0.09(-1.52%)
Oct 28, 2011 6.140 6.158 5.933 5.951 466,146 -0.23(-3.79%)
Oct 27, 2011 5.852 6.194 5.852 6.185 1,003,225 +0.45(+7.86%)
Oct 26, 2011 5.572 5.780 5.464 5.735 526,382 +0.28(+5.12%)
Oct 25, 2011 5.626 5.698 5.428 5.455 462,430 -0.23(-4.12%)
Oct 24, 2011 5.473 5.726 5.401 5.689 890,439 +0.23(+4.30%)
Oct 21, 2011 5.410 5.500 5.338 5.455 3,040,545 +0.15(+2.89%)
Oct 20, 2011 5.311 5.392 5.094 5.302 1,280,368 +0.01(+0.17%)
Oct 19, 2011 5.329 5.442 5.185 5.293 1,566,135 -0.05(-1.01%)
Oct 18, 2011 4.986 5.437 4.986 5.347 851,693 +0.41(+8.41%)
Oct 17, 2011 5.302 5.356 4.914 4.932 550,055 -0.43(-8.07%)
Oct 14, 2011 5.410 5.410 5.257 5.365 328,002 +0.03(+0.51%)
Oct 13, 2011 5.320 5.365 5.176 5.338 327,810 -0.03(-0.50%)
Oct 12, 2011 5.257 5.446 5.221 5.365 576,419 +0.17(+3.30%)
Oct 11, 2011 5.176 5.239 5.067 5.194 539,402 -0.05(-0.86%)
Oct 10, 2011 5.076 5.239 5.040 5.239 319,584 +0.29(+5.83%)
Oct 07, 2011 5.148 5.157 4.878 4.950 426,963 -0.19(-3.68%)
Oct 06, 2011 5.230 5.248 4.986 5.139 572,837 +0.01(+0.18%)
Oct 05, 2011 5.058 5.176 4.878 5.130 407,127 +0.03(+0.53%)
Oct 04, 2011 4.562 5.121 4.499 5.103 1,006,662 +0.47(+10.12%)
Oct 03, 2011 4.950 5.085 4.589 4.635 961,331 -0.31(-6.20%)
Sep 30, 2011 4.860 5.022 4.860 4.941 645,657 +0.00(+0.00%)
Sep 29, 2011 4.806 4.995 4.779 4.941 1,058,565 +0.28(+6.00%)
Sep 28, 2011 4.752 4.824 4.580 4.662 756,607 -0.09(-1.90%)
Sep 27, 2011 4.905 4.986 4.707 4.752 819,725 -0.01(-0.19%)
Sep 26, 2011 4.589 4.761 4.472 4.761 452,781 +0.23(+5.18%)
Sep 23, 2011 4.274 4.599 4.274 4.526 1,286,675 +0.27(+6.36%)
Sep 22, 2011 4.121 4.310 4.003 4.256 1,929,943 +0.05(+1.07%)
Sep 21, 2011 4.526 4.598 4.202 4.211 921,749 -0.30(-6.60%)
Sep 20, 2011 4.716 4.860 4.508 4.508 645,398 -0.14(-3.10%)
Sep 19, 2011 5.004 5.040 4.635 4.653 801,548 -0.47(-9.15%)
Sep 16, 2011 4.986 5.131 4.968 5.121 862,402 +0.21(+4.22%)
Sep 15, 2011 4.860 4.923 4.824 4.914 506,818 +0.12(+2.44%)
Sep 14, 2011 4.842 4.878 4.671 4.797 648,155 +0.03(+0.57%)
Sep 13, 2011 4.743 4.869 4.689 4.770 942,990 +0.07(+1.54%)
Sep 12, 2011 4.626 4.788 4.616 4.698 817,451 +0.01(+0.19%)
Sep 09, 2011 4.986 5.040 4.689 4.689 957,200 -0.39(-7.64%)
Sep 08, 2011 5.121 5.212 5.013 5.076 400,659 -0.12(-2.26%)
Sep 07, 2011 4.986 5.212 4.914 5.194 298,891 +0.34(+7.06%)
Sep 06, 2011 4.680 4.905 4.653 4.851 321,083 -0.02(-0.37%)
Sep 02, 2011 5.058 5.157 4.860 4.869 455,934 -0.38(-7.22%)
Sep 01, 2011 5.464 5.536 5.221 5.248 747,233 -0.24(-4.43%)
Aug 31, 2011 5.509 5.536 5.392 5.491 379,988 +0.03(+0.50%)
Aug 30, 2011 5.500 5.590 5.392 5.464 843,308 -0.04(-0.66%)
Aug 29, 2011 5.139 5.500 5.139 5.500 420,907 +0.43(+8.54%)
Aug 26, 2011 4.941 5.148 4.842 5.067 315,259 +0.08(+1.63%)
Aug 25, 2011 5.302 5.401 4.896 4.986 546,101 -0.22(-4.16%)
Aug 24, 2011 5.121 5.311 5.040 5.203 329,995 +0.08(+1.58%)
Aug 23, 2011 4.842 5.121 4.779 5.121 520,996 +0.32(+6.57%)
Aug 22, 2011 5.058 5.139 4.779 4.806 634,491 -0.11(-2.20%)
Aug 19, 2011 4.941 5.139 4.815 4.914 620,304 -0.13(-2.50%)
Aug 18, 2011 5.302 5.320 4.968 5.040 749,523 -0.40(-7.30%)
Aug 17, 2011 5.446 5.608 5.383 5.437 222,537 +0.03(+0.50%)
Aug 16, 2011 5.581 5.599 5.338 5.410 379,678 -0.24(-4.31%)
Aug 15, 2011 5.446 5.653 5.446 5.653 345,777 +0.26(+4.85%)
Aug 12, 2011 5.689 5.726 5.365 5.392 376,356 -0.23(-4.01%)
Aug 11, 2011 5.347 5.707 5.329 5.617 822,738 +0.32(+5.95%)
Aug 10, 2011 5.536 5.644 5.248 5.302 1,203,194 -0.39(-6.81%)
Aug 09, 2011 5.888 5.689 5.076 5.689 1,668,504 +0.23(+4.30%)
Aug 08, 2011 5.888 6.230 5.455 5.455 869,591 -0.63(-10.37%)
Aug 05, 2011 6.248 6.366 5.960 6.086 821,889 -0.09(-1.46%)
Aug 04, 2011 6.474 6.546 6.176 6.176 812,579 -0.37(-5.65%)
Aug 03, 2011 6.420 6.609 6.357 6.546 659,170 +0.14(+2.11%)
Aug 02, 2011 6.411 6.546 6.312 6.411 809,737 +0.00(+0.00%)
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.