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, 2011 5.401 5.680 5.365 5.671 719,269 +0.44(+8.45%)
Nov 29, 2011 5.185 5.257 4.995 5.230 550,312 +0.08(+1.58%)
Nov 28, 2011 5.112 5.176 4.995 5.148 452,290 +0.22(+4.39%)
Nov 25, 2011 4.959 5.176 4.923 4.932 158,927 -0.03(-0.55%)
Nov 23, 2011 5.239 5.248 4.959 4.959 280,905 -0.33(-6.30%)
Nov 22, 2011 5.401 5.410 5.194 5.293 350,171 -0.12(-2.17%)
Nov 21, 2011 5.410 5.446 5.239 5.410 453,542 -0.14(-2.60%)
Nov 18, 2011 5.491 5.599 5.410 5.554 215,512 +0.07(+1.32%)
Nov 17, 2011 5.545 5.707 5.455 5.482 295,737 -0.05(-0.82%)
Nov 16, 2011 5.599 5.771 5.527 5.527 249,515 -0.16(-2.85%)
Nov 15, 2011 5.536 5.717 5.509 5.689 232,689 +0.10(+1.77%)
Nov 14, 2011 5.635 5.689 5.545 5.590 401,857 -0.10(-1.74%)
Nov 11, 2011 5.735 5.798 5.599 5.689 289,214 +0.06(+1.12%)
Nov 10, 2011 5.635 5.717 5.545 5.626 259,328 +0.12(+2.13%)
Nov 09, 2011 5.671 5.771 5.509 5.509 483,662 -0.36(-6.14%)
Nov 08, 2011 5.825 5.924 5.698 5.870 344,386 +0.11(+1.88%)
Nov 07, 2011 5.771 5.834 5.626 5.762 287,243 -0.05(-0.78%)
Nov 04, 2011 5.933 5.987 5.735 5.807 357,155 -0.23(-3.74%)
Nov 03, 2011 5.888 6.068 5.680 6.032 402,953 +0.24(+4.21%)
Nov 02, 2011 5.653 5.798 5.563 5.789 287,290 +0.29(+5.25%)
Nov 01, 2011 5.572 5.753 5.437 5.500 837,717 -0.36(-6.15%)
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%)
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.