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

Western Alliance Bancorp (NY: WAL )

62.18 -0.25 (-0.40%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 7, 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 (%)
Apr 30, 2012 8.088 8.097 7.880 7.917 227,231 -0.22(-2.66%)
Apr 27, 2012 8.007 8.160 7.871 8.133 197,076 +0.13(+1.58%)
Apr 26, 2012 8.043 8.079 7.935 8.007 199,472 -0.08(-1.00%)
Apr 25, 2012 8.034 8.142 7.989 8.088 357,256 +0.18(+2.28%)
Apr 24, 2012 7.682 7.917 7.646 7.908 415,635 +0.26(+3.42%)
Apr 23, 2012 7.781 7.817 7.547 7.646 417,257 -0.30(-3.75%)
Apr 20, 2012 8.250 8.250 7.790 7.944 851,684 +0.30(+3.89%)
Apr 19, 2012 7.709 7.817 7.574 7.646 266,811 -0.03(-0.35%)
Apr 18, 2012 7.835 7.862 7.646 7.673 253,892 -0.24(-3.08%)
Apr 17, 2012 7.799 7.998 7.799 7.917 273,947 +0.22(+2.81%)
Apr 16, 2012 7.655 7.826 7.556 7.700 196,521 +0.12(+1.55%)
Apr 13, 2012 7.871 7.871 7.582 7.583 321,351 -0.34(-4.32%)
Apr 12, 2012 7.835 7.980 7.799 7.926 198,962 +0.09(+1.15%)
Apr 11, 2012 7.736 7.835 7.682 7.835 286,155 +0.22(+2.84%)
Apr 10, 2012 7.844 7.917 7.574 7.619 538,672 -0.22(-2.76%)
Apr 09, 2012 7.853 7.907 7.781 7.835 596,105 -0.19(-2.36%)
Apr 05, 2012 7.565 8.034 7.547 8.025 976,782 +0.46(+6.08%)
Apr 04, 2012 7.583 7.673 7.538 7.565 426,341 -0.15(-1.99%)
Apr 03, 2012 7.953 8.133 7.678 7.718 1,256,929 -0.09(-1.15%)
Apr 02, 2012 7.601 7.808 7.529 7.808 474,577 +0.17(+2.24%)
Mar 30, 2012 7.826 7.826 7.628 7.637 319,268 -0.10(-1.28%)
Mar 29, 2012 7.763 7.777 7.529 7.736 247,482 -0.12(-1.49%)
Mar 28, 2012 7.754 7.890 7.732 7.853 362,401 +0.14(+1.75%)
Mar 27, 2012 7.908 7.989 7.718 7.718 540,200 -0.19(-2.39%)
Mar 26, 2012 7.763 7.908 7.736 7.908 827,926 +0.23(+2.93%)
Mar 23, 2012 7.718 7.790 7.493 7.682 722,114 -0.05(-0.58%)
Mar 22, 2012 7.844 7.944 7.682 7.727 474,099 -0.23(-2.94%)
Mar 21, 2012 8.097 8.142 7.917 7.962 423,469 -0.07(-0.90%)
Mar 20, 2012 8.133 8.178 7.935 8.034 403,731 -0.14(-1.66%)
Mar 19, 2012 8.088 8.246 8.052 8.169 442,294 +0.10(+1.23%)
Mar 16, 2012 8.268 8.295 8.070 8.070 1,112,569 -0.17(-2.08%)
Mar 15, 2012 7.953 8.241 7.917 8.241 620,433 +0.32(+3.98%)
Mar 14, 2012 8.079 8.115 7.826 7.926 554,000 -0.14(-1.79%)
Mar 13, 2012 7.565 8.088 7.502 8.070 552,675 +0.58(+7.70%)
Mar 12, 2012 7.349 7.502 7.330 7.493 431,438 +0.19(+2.59%)
Mar 09, 2012 7.258 7.466 7.249 7.303 481,997 +0.05(+0.62%)
Mar 08, 2012 7.285 7.412 7.213 7.258 623,436 -0.01(-0.12%)
Mar 07, 2012 7.150 7.294 7.060 7.267 282,155 +0.17(+2.41%)
Mar 06, 2012 7.258 7.285 7.033 7.096 377,122 -0.26(-3.55%)
Mar 05, 2012 7.249 7.367 7.141 7.358 311,123 +0.12(+1.62%)
Mar 02, 2012 7.493 7.529 7.195 7.240 713,812 -0.26(-3.49%)
Mar 01, 2012 7.403 7.619 7.385 7.502 532,289 +0.16(+2.21%)
Feb 29, 2012 7.412 7.511 7.321 7.340 396,288 -0.06(-0.85%)
Feb 28, 2012 7.419 7.419 7.249 7.403 352,601 +0.07(+0.98%)
Feb 27, 2012 7.186 7.421 7.132 7.330 249,745 +0.07(+0.99%)
Feb 24, 2012 7.385 7.385 7.222 7.258 107,009 -0.14(-1.83%)
Feb 23, 2012 7.195 7.407 7.078 7.394 230,991 +0.21(+2.89%)
Feb 22, 2012 7.321 7.321 7.168 7.186 269,466 -0.15(-2.09%)
Feb 21, 2012 7.511 7.511 7.267 7.340 308,182 -0.18(-2.40%)
Feb 17, 2012 7.664 7.673 7.475 7.520 257,414 -0.11(-1.42%)
Feb 16, 2012 7.312 7.673 7.312 7.628 323,968 +0.32(+4.44%)
Feb 15, 2012 7.376 7.425 7.240 7.303 227,901 -0.04(-0.49%)
Feb 14, 2012 7.349 7.376 7.177 7.340 234,956 -0.03(-0.37%)
Feb 13, 2012 7.394 7.511 7.321 7.367 256,204 +0.10(+1.36%)
Feb 10, 2012 7.403 7.403 7.168 7.267 385,328 -0.23(-3.12%)
Feb 09, 2012 7.556 7.583 7.439 7.502 193,723 -0.01(-0.12%)
Feb 08, 2012 7.430 7.538 7.340 7.511 428,099 +0.09(+1.21%)
Feb 07, 2012 7.502 7.601 7.394 7.421 401,830 -0.10(-1.32%)
Feb 06, 2012 7.529 7.619 7.493 7.520 313,276 -0.05(-0.60%)
Feb 03, 2012 7.529 7.673 7.529 7.565 513,688 +0.17(+2.32%)
Feb 02, 2012 7.394 7.502 7.341 7.394 510,798 +0.05(+0.74%)
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.