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

Western Alliance Bancorp (NY: WAL )

64.45 -0.34 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 29, 2011 6.212 6.337 6.167 6.301 277,158 +0.00(+0.00%)
Jul 28, 2011 6.284 6.355 6.239 6.301 410,891 +0.02(+0.29%)
Jul 27, 2011 6.391 6.445 6.230 6.284 514,370 -0.13(-2.10%)
Jul 26, 2011 6.445 6.490 6.364 6.418 292,745 +0.00(+0.00%)
Jul 25, 2011 6.499 6.588 6.418 6.418 371,476 -0.15(-2.32%)
Jul 22, 2011 6.552 6.642 6.526 6.570 1,483,778 +0.29(+4.56%)
Jul 21, 2011 6.194 6.284 6.140 6.284 717,132 +0.13(+2.19%)
Jul 20, 2011 6.095 6.149 6.015 6.149 288,568 +0.07(+1.18%)
Jul 19, 2011 6.015 6.113 5.889 6.077 378,025 +0.12(+1.95%)
Jul 18, 2011 6.059 6.077 5.889 5.961 455,484 -0.17(-2.78%)
Jul 15, 2011 6.248 6.257 6.033 6.131 599,514 -0.11(-1.72%)
Jul 14, 2011 6.364 6.391 6.113 6.239 453,611 -0.13(-1.97%)
Jul 13, 2011 6.436 6.517 6.328 6.364 413,309 -0.02(-0.28%)
Jul 12, 2011 6.284 6.463 6.284 6.382 557,029 +0.05(+0.85%)
Jul 11, 2011 6.418 6.508 6.319 6.328 315,758 -0.19(-2.89%)
Jul 08, 2011 6.606 6.624 6.427 6.517 933,681 -0.20(-2.94%)
Jul 07, 2011 6.588 6.812 6.561 6.714 478,954 +0.18(+2.74%)
Jul 06, 2011 6.400 6.535 6.328 6.535 366,832 +0.11(+1.67%)
Jul 05, 2011 6.490 6.517 6.382 6.427 293,437 -0.08(-1.24%)
Jul 01, 2011 6.373 6.544 6.373 6.508 298,473 +0.14(+2.25%)
Jun 30, 2011 6.230 6.400 6.203 6.364 663,526 +0.16(+2.60%)
Jun 29, 2011 6.221 6.221 6.095 6.203 647,671 +0.08(+1.32%)
Jun 28, 2011 6.113 6.122 6.006 6.122 295,266 +0.02(+0.29%)
Jun 27, 2011 6.006 6.194 5.961 6.104 271,543 +0.10(+1.64%)
Jun 24, 2011 6.006 6.068 5.880 6.006 1,218,660 -0.02(-0.30%)
Jun 23, 2011 6.068 6.105 5.970 6.024 575,531 -0.12(-1.90%)
Jun 22, 2011 6.167 6.257 6.140 6.140 944,281 -0.08(-1.30%)
Jun 21, 2011 6.149 6.248 6.077 6.221 541,733 +0.12(+1.91%)
Jun 20, 2011 6.122 6.122 6.068 6.104 849,298 +0.02(+0.29%)
Jun 17, 2011 6.113 6.176 6.051 6.086 986,197 +0.03(+0.44%)
Jun 16, 2011 5.907 6.140 5.871 6.059 617,848 +0.17(+2.89%)
Jun 15, 2011 6.006 6.068 5.889 5.889 563,708 -0.16(-2.67%)
Jun 14, 2011 6.042 6.095 5.979 6.051 457,370 +0.09(+1.50%)
Jun 13, 2011 5.934 6.042 5.889 5.961 605,722 +0.06(+1.06%)
Jun 10, 2011 5.988 6.068 5.800 5.898 370,192 -0.12(-1.94%)
Jun 09, 2011 6.042 6.086 5.988 6.015 153,828 +0.01(+0.15%)
Jun 08, 2011 6.077 6.221 6.006 6.006 229,199 -0.10(-1.62%)
Jun 07, 2011 6.185 6.239 6.104 6.104 186,066 -0.02(-0.29%)
Jun 06, 2011 6.140 6.266 6.113 6.122 748,832 -0.04(-0.58%)
Jun 03, 2011 6.194 6.266 6.122 6.158 552,191 -0.39(-5.89%)
May 24, 2011 6.615 6.615 6.472 6.544 335,450 -0.06(-0.95%)
May 23, 2011 6.606 6.660 6.597 6.606 271,519 -0.11(-1.60%)
May 20, 2011 6.803 6.884 6.705 6.714 344,665 -0.13(-1.96%)
May 19, 2011 7.001 7.028 6.812 6.848 370,771 -0.11(-1.55%)
May 18, 2011 6.911 6.965 6.857 6.956 339,814 +0.04(+0.52%)
May 17, 2011 6.857 7.010 6.848 6.920 1,091,242 +0.04(+0.65%)
May 16, 2011 6.902 6.974 6.848 6.875 288,490 -0.08(-1.16%)
May 13, 2011 7.135 7.135 6.938 6.956 449,353 -0.17(-2.39%)
May 12, 2011 7.037 7.171 6.974 7.126 652,528 +0.05(+0.76%)
May 11, 2011 7.090 7.135 6.974 7.072 366,419 -0.04(-0.63%)
May 10, 2011 7.063 7.135 6.992 7.117 280,723 +0.09(+1.28%)
May 09, 2011 7.028 7.054 6.956 7.028 328,490 -0.03(-0.38%)
May 06, 2011 7.090 7.117 7.037 7.054 331,542 +0.02(+0.25%)
May 05, 2011 7.010 7.121 6.956 7.037 284,806 -0.02(-0.25%)
May 04, 2011 7.207 7.225 7.028 7.054 340,776 -0.13(-1.87%)
May 03, 2011 7.270 7.391 7.135 7.189 512,415 -0.11(-1.47%)
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.