Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Alliance Bancorp (NY: WAL )

64.96 +0.51 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2011 5.477 5.504 5.361 5.459 382,199 +0.03(+0.49%)
Aug 30, 2011 5.468 5.558 5.361 5.432 848,215 -0.04(-0.66%)
Aug 29, 2011 5.110 5.468 5.110 5.468 423,356 +0.43(+8.54%)
Aug 26, 2011 4.912 5.119 4.814 5.038 317,093 +0.08(+1.63%)
Aug 25, 2011 5.271 5.370 4.868 4.957 549,279 -0.22(-4.16%)
Aug 24, 2011 5.092 5.280 5.011 5.172 331,915 +0.08(+1.58%)
Aug 23, 2011 4.814 5.092 4.751 5.092 524,028 +0.31(+6.57%)
Aug 22, 2011 5.029 5.110 4.751 4.778 638,182 -0.11(-2.20%)
Aug 19, 2011 4.912 5.110 4.787 4.886 623,914 -0.13(-2.50%)
Aug 18, 2011 5.271 5.289 4.939 5.011 753,884 -0.39(-7.30%)
Aug 17, 2011 5.415 5.576 5.352 5.406 223,832 +0.03(+0.50%)
Aug 16, 2011 5.549 5.567 5.307 5.379 381,887 -0.24(-4.31%)
Aug 15, 2011 5.415 5.621 5.415 5.621 347,789 +0.26(+4.85%)
Aug 12, 2011 5.657 5.692 5.334 5.361 378,546 -0.22(-4.01%)
Aug 11, 2011 5.316 5.674 5.298 5.585 827,525 +0.31(+5.95%)
Aug 10, 2011 5.504 5.612 5.217 5.271 1,210,195 -0.39(-6.81%)
Aug 09, 2011 5.854 5.657 5.047 5.657 1,678,213 +0.23(+4.30%)
Aug 08, 2011 5.854 6.194 5.423 5.423 874,650 -0.63(-10.37%)
Aug 05, 2011 6.212 6.329 5.925 6.051 826,671 -0.09(-1.46%)
Aug 04, 2011 6.436 6.508 6.141 6.141 817,307 -0.37(-5.65%)
Aug 03, 2011 6.383 6.571 6.320 6.508 663,005 +0.13(+2.11%)
Aug 02, 2011 6.374 6.508 6.275 6.374 814,448 +0.00(+0.00%)
Aug 01, 2011 6.383 6.401 6.230 6.374 389,115 +0.07(+1.14%)
Jul 29, 2011 6.212 6.338 6.168 6.302 277,136 +0.00(+0.00%)
Jul 28, 2011 6.284 6.356 6.239 6.302 410,859 +0.02(+0.29%)
Jul 27, 2011 6.392 6.445 6.230 6.284 514,330 -0.13(-2.10%)
Jul 26, 2011 6.445 6.490 6.365 6.419 292,722 +0.00(+0.00%)
Jul 25, 2011 6.499 6.589 6.419 6.419 371,447 -0.15(-2.32%)
Jul 22, 2011 6.553 6.643 6.526 6.571 1,483,662 +0.29(+4.56%)
Jul 21, 2011 6.194 6.284 6.141 6.284 717,076 +0.13(+2.19%)
Jul 20, 2011 6.096 6.150 6.015 6.150 288,546 +0.07(+1.18%)
Jul 19, 2011 6.015 6.114 5.890 6.078 377,996 +0.12(+1.95%)
Jul 18, 2011 6.060 6.078 5.890 5.961 455,449 -0.17(-2.78%)
Jul 15, 2011 6.248 6.257 6.033 6.132 599,467 -0.11(-1.72%)
Jul 14, 2011 6.365 6.392 6.114 6.239 453,576 -0.13(-1.97%)
Jul 13, 2011 6.436 6.517 6.329 6.365 413,277 -0.02(-0.28%)
Jul 12, 2011 6.284 6.463 6.284 6.383 556,986 +0.05(+0.85%)
Jul 11, 2011 6.419 6.508 6.320 6.329 315,733 -0.19(-2.89%)
Jul 08, 2011 6.607 6.625 6.427 6.517 933,608 -0.20(-2.94%)
Jul 07, 2011 6.589 6.813 6.562 6.714 478,917 +0.18(+2.74%)
Jul 06, 2011 6.401 6.535 6.329 6.535 366,804 +0.11(+1.67%)
Jul 05, 2011 6.490 6.517 6.383 6.427 293,414 -0.08(-1.24%)
Jul 01, 2011 6.374 6.544 6.374 6.508 298,449 +0.14(+2.25%)
Jun 30, 2011 6.230 6.401 6.203 6.365 663,475 +0.16(+2.60%)
Jun 29, 2011 6.221 6.221 6.096 6.203 647,621 +0.08(+1.32%)
Jun 28, 2011 6.114 6.123 6.006 6.123 295,243 +0.02(+0.29%)
Jun 27, 2011 6.006 6.194 5.961 6.105 271,522 +0.10(+1.64%)
Jun 24, 2011 6.006 6.069 5.881 6.006 1,218,566 -0.02(-0.30%)
Jun 23, 2011 6.069 6.105 5.970 6.024 575,487 -0.12(-1.90%)
Jun 22, 2011 6.168 6.257 6.141 6.141 944,208 -0.08(-1.30%)
Jun 21, 2011 6.150 6.248 6.078 6.221 541,691 +0.12(+1.91%)
Jun 20, 2011 6.123 6.123 6.069 6.105 849,232 +0.02(+0.29%)
Jun 17, 2011 6.114 6.176 6.051 6.087 986,120 +0.03(+0.44%)
Jun 16, 2011 5.908 6.141 5.872 6.060 617,800 +0.17(+2.89%)
Jun 15, 2011 6.006 6.069 5.890 5.890 563,664 -0.16(-2.67%)
Jun 14, 2011 6.042 6.096 5.979 6.051 457,334 +0.09(+1.50%)
Jun 13, 2011 5.934 6.042 5.890 5.961 605,675 +0.06(+1.06%)
Jun 10, 2011 5.988 6.069 5.800 5.899 370,163 -0.12(-1.94%)
Jun 09, 2011 6.042 6.087 5.988 6.015 153,816 +0.01(+0.15%)
Jun 08, 2011 6.078 6.221 6.006 6.006 229,181 -0.10(-1.62%)
Jun 07, 2011 6.185 6.239 6.105 6.105 186,052 -0.02(-0.29%)
Jun 06, 2011 6.141 6.266 6.114 6.123 748,774 -0.04(-0.58%)
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.