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 (%)
Jul 31, 2012 8.175 8.381 8.175 8.265 168,060 +0.04(+0.44%)
Jul 30, 2012 8.274 8.321 8.148 8.229 248,390 -0.04(-0.54%)
Jul 27, 2012 8.049 8.318 7.951 8.274 226,550 +0.28(+3.48%)
Jul 26, 2012 8.148 8.175 7.942 7.996 204,904 +0.00(+0.00%)
Jul 25, 2012 8.085 8.094 7.987 7.996 184,768 -0.05(-0.67%)
Jul 24, 2012 8.103 8.121 7.987 8.049 268,218 -0.04(-0.55%)
Jul 23, 2012 7.969 8.139 7.969 8.094 249,519 -0.02(-0.22%)
Jul 20, 2012 8.524 8.524 7.906 8.112 691,349 -0.18(-2.16%)
Jul 19, 2012 8.471 8.498 8.274 8.291 230,943 -0.17(-2.01%)
Jul 18, 2012 8.533 8.605 8.354 8.462 271,023 -0.07(-0.84%)
Jul 17, 2012 8.560 8.560 8.282 8.533 513,509 +0.06(+0.74%)
Jul 16, 2012 8.480 8.524 8.336 8.471 234,348 -0.03(-0.32%)
Jul 13, 2012 8.265 8.516 8.256 8.498 387,943 +0.27(+3.27%)
Jul 12, 2012 8.094 8.265 8.040 8.229 273,051 +0.07(+0.88%)
Jul 11, 2012 8.049 8.202 8.023 8.157 152,849 +0.09(+1.11%)
Jul 10, 2012 8.166 8.176 7.996 8.067 371,990 -0.02(-0.22%)
Jul 09, 2012 8.300 8.381 8.005 8.085 421,110 -0.31(-3.74%)
Jul 06, 2012 8.363 8.471 8.345 8.399 200,395 -0.08(-0.95%)
Jul 05, 2012 8.498 8.542 8.426 8.480 238,078 -0.04(-0.42%)
Jul 03, 2012 8.462 8.516 8.408 8.516 203,842 +0.04(+0.42%)
Jul 02, 2012 8.426 8.480 8.247 8.480 408,325 +0.09(+1.07%)
Jun 29, 2012 8.265 8.426 8.229 8.390 595,734 +0.28(+3.43%)
Jun 28, 2012 7.861 8.130 7.781 8.112 436,837 +0.13(+1.69%)
Jun 27, 2012 7.825 7.978 7.736 7.978 242,231 +0.18(+2.30%)
Jun 26, 2012 7.628 7.825 7.521 7.798 202,765 +0.18(+2.35%)
Jun 25, 2012 7.646 7.682 7.556 7.619 115,874 -0.19(-2.41%)
Jun 22, 2012 7.700 7.870 7.619 7.807 431,625 +0.20(+2.59%)
Jun 21, 2012 7.772 7.807 7.574 7.610 288,334 -0.18(-2.30%)
Jun 20, 2012 7.834 7.870 7.664 7.789 201,128 -0.05(-0.69%)
Jun 19, 2012 7.709 7.870 7.673 7.843 260,793 +0.15(+1.98%)
Jun 18, 2012 7.727 7.798 7.619 7.691 218,885 -0.11(-1.38%)
Jun 15, 2012 7.664 7.816 7.565 7.798 439,270 +0.14(+1.87%)
Jun 14, 2012 7.386 7.664 7.368 7.655 289,562 +0.30(+4.02%)
Jun 13, 2012 7.395 7.565 7.323 7.359 171,049 -0.07(-0.97%)
Jun 12, 2012 7.377 7.458 7.261 7.431 280,352 +0.10(+1.34%)
Jun 11, 2012 7.727 7.727 7.332 7.332 233,294 -0.30(-3.88%)
Jun 08, 2012 7.431 7.637 7.332 7.628 190,597 +0.16(+2.16%)
Jun 07, 2012 7.538 7.538 7.440 7.467 288,190 +0.06(+0.85%)
Jun 06, 2012 7.305 7.431 7.225 7.404 278,251 +0.19(+2.61%)
Jun 05, 2012 7.243 7.413 7.171 7.216 355,191 -0.03(-0.37%)
Jun 04, 2012 7.431 7.521 7.189 7.243 633,658 -0.15(-2.06%)
Jun 01, 2012 7.413 7.655 7.395 7.395 637,492 -0.42(-5.39%)
May 31, 2012 7.628 7.879 7.565 7.816 508,954 +0.20(+2.59%)
May 30, 2012 7.664 7.736 7.619 7.619 181,579 -0.15(-1.96%)
May 29, 2012 7.646 7.772 7.592 7.772 604,821 +0.16(+2.12%)
May 25, 2012 7.601 7.664 7.565 7.610 194,971 +0.00(+0.00%)
May 24, 2012 7.556 7.619 7.395 7.610 299,786 +0.05(+0.71%)
May 23, 2012 7.314 7.565 7.216 7.556 329,856 +0.19(+2.55%)
May 22, 2012 7.350 7.565 7.314 7.368 297,241 +0.00(+0.00%)
May 21, 2012 7.422 7.601 7.341 7.368 394,167 +0.00(+0.00%)
May 18, 2012 7.413 7.565 7.350 7.368 246,786 -0.05(-0.72%)
May 17, 2012 7.530 7.574 7.377 7.422 266,149 -0.11(-1.43%)
May 16, 2012 7.718 7.754 7.476 7.530 254,659 -0.12(-1.52%)
May 15, 2012 7.736 7.870 7.628 7.646 182,056 -0.12(-1.50%)
May 14, 2012 7.789 7.888 7.700 7.763 307,653 -0.16(-2.04%)
May 11, 2012 7.781 7.924 7.772 7.924 309,118 +0.04(+0.45%)
May 10, 2012 7.772 7.906 7.718 7.888 276,864 +0.22(+2.80%)
May 09, 2012 7.637 7.718 7.530 7.673 335,566 -0.08(-1.04%)
May 08, 2012 7.825 7.987 7.736 7.754 533,002 -0.16(-2.04%)
May 07, 2012 7.736 7.987 7.691 7.915 357,764 +0.15(+1.96%)
May 04, 2012 7.637 7.798 7.538 7.763 406,472 +0.04(+0.58%)
May 03, 2012 7.807 7.879 7.655 7.718 250,122 -0.10(-1.26%)
May 02, 2012 7.673 7.852 7.610 7.816 214,725 +0.06(+0.81%)
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.