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, 2009 6.615 6.687 6.436 6.570 329,805 -0.12(-1.74%)
Aug 28, 2009 6.570 6.687 6.472 6.687 593,690 +0.17(+2.61%)
Aug 27, 2009 6.552 6.552 6.373 6.517 282,330 -0.03(-0.41%)
Aug 26, 2009 6.463 6.570 6.391 6.544 369,522 +0.08(+1.25%)
Aug 25, 2009 6.606 6.624 6.418 6.463 294,449 -0.11(-1.64%)
Aug 24, 2009 6.642 6.705 6.490 6.570 290,691 -0.04(-0.68%)
Aug 21, 2009 6.490 6.696 6.427 6.615 353,903 +0.19(+2.93%)
Aug 20, 2009 6.454 6.472 6.284 6.427 662,337 -0.07(-1.10%)
Aug 19, 2009 6.328 6.544 6.301 6.499 473,351 +0.06(+0.97%)
Aug 18, 2009 6.517 6.517 6.248 6.436 446,321 -0.02(-0.28%)
Aug 17, 2009 6.463 6.544 6.266 6.454 326,913 -0.17(-2.57%)
Aug 14, 2009 6.723 6.723 6.436 6.624 527,058 -0.10(-1.47%)
Aug 13, 2009 6.678 6.768 6.463 6.723 181,999 +0.08(+1.21%)
Aug 12, 2009 6.597 6.732 6.552 6.642 312,161 +0.04(+0.54%)
Aug 11, 2009 6.786 6.786 6.445 6.606 309,732 -0.22(-3.15%)
Aug 10, 2009 6.696 7.028 6.651 6.821 787,249 +0.04(+0.53%)
Aug 07, 2009 6.552 6.821 6.293 6.786 467,070 +0.40(+6.32%)
Aug 06, 2009 6.284 6.714 6.203 6.382 717,803 +0.12(+1.86%)
Aug 05, 2009 6.373 6.490 6.131 6.266 577,919 -0.19(-2.92%)
Aug 04, 2009 6.346 6.535 6.257 6.454 538,841 +0.02(+0.28%)
Aug 03, 2009 6.293 6.481 6.230 6.436 278,800 +0.22(+3.61%)
Jul 31, 2009 6.051 6.318 6.042 6.212 404,803 +0.11(+1.76%)
Jul 30, 2009 6.140 6.293 5.997 6.104 429,503 +0.04(+0.74%)
Jul 29, 2009 5.737 6.104 5.737 6.059 396,567 +0.23(+4.00%)
Jul 28, 2009 5.889 5.889 5.674 5.826 314,692 -0.11(-1.81%)
Jul 27, 2009 5.701 6.006 5.566 5.934 380,141 +0.34(+6.09%)
Jul 24, 2009 5.620 5.620 5.253 5.593 919 -0.41(-6.87%)
Jul 23, 2009 5.468 6.086 5.468 6.006 396,051 +0.55(+10.02%)
Jul 22, 2009 5.477 5.665 5.423 5.459 264,150 -0.04(-0.65%)
Jul 21, 2009 5.853 5.916 5.423 5.495 299,763 -0.30(-5.11%)
Jul 20, 2009 5.952 5.997 5.728 5.791 180,619 -0.10(-1.67%)
Jul 17, 2009 6.212 6.284 5.844 5.889 268,695 -0.30(-4.92%)
Jul 16, 2009 6.239 6.293 6.140 6.194 356,471 -0.08(-1.29%)
Jul 15, 2009 6.095 6.445 6.015 6.275 751,257 +0.20(+3.24%)
Jul 14, 2009 5.889 6.167 5.889 6.077 293,215 +0.16(+2.73%)
Jul 13, 2009 5.728 5.943 5.710 5.916 243,712 +0.35(+6.28%)
Jul 10, 2009 5.674 5.746 5.432 5.566 590,680 -0.21(-3.57%)
Jul 09, 2009 5.871 5.943 5.647 5.773 381,914 -0.01(-0.15%)
Jul 08, 2009 5.943 6.033 5.602 5.782 272,994 -0.10(-1.68%)
Jul 07, 2009 5.970 6.095 5.826 5.880 301,526 -0.07(-1.20%)
Jul 06, 2009 6.239 6.364 5.862 5.952 402,241 -0.30(-4.87%)
Jul 02, 2009 6.149 6.310 5.925 6.257 366,913 -0.04(-0.71%)
Jul 01, 2009 6.176 6.409 6.033 6.301 388,146 +0.17(+2.78%)
Jun 30, 2009 5.952 6.221 5.835 6.131 451,034 +0.14(+2.40%)
Jun 29, 2009 6.212 6.275 5.800 5.988 450,056 -0.26(-4.16%)
Jun 26, 2009 5.961 6.275 5.701 6.248 1,624,101 +0.30(+5.13%)
Jun 25, 2009 5.737 5.961 5.728 5.943 412,036 +0.33(+5.91%)
Jun 24, 2009 5.656 5.737 5.575 5.611 313,543 +0.04(+0.64%)
Jun 23, 2009 5.638 5.795 5.549 5.575 507,721 +0.02(+0.32%)
Jun 22, 2009 5.907 6.015 5.423 5.558 472,880 -0.40(-6.77%)
Jun 19, 2009 5.997 6.077 5.692 5.961 797,978 +0.08(+1.37%)
Jun 18, 2009 5.952 5.961 5.710 5.880 188,605 +0.00(+0.00%)
Jun 17, 2009 5.961 6.104 5.710 5.880 376,059 -0.08(-1.35%)
Jun 16, 2009 5.916 6.051 5.782 5.961 514,301 +0.13(+2.31%)
Jun 15, 2009 5.916 6.113 5.710 5.826 407,280 -0.26(-4.27%)
Jun 12, 2009 5.916 6.176 5.853 6.086 210,047 +0.13(+2.11%)
Jun 11, 2009 5.979 6.149 5.665 5.961 1,257,464 -0.30(-4.73%)
Jun 10, 2009 6.140 6.275 6.051 6.257 322,389 +0.19(+3.10%)
Jun 09, 2009 6.257 6.257 5.979 6.068 287,758 +0.01(+0.15%)
Jun 08, 2009 6.185 6.265 6.042 6.059 270,889 -0.04(-0.73%)
Jun 05, 2009 6.400 6.409 6.059 6.104 457,613 -0.26(-4.08%)
Jun 04, 2009 6.239 6.391 6.006 6.364 687,630 +0.16(+2.60%)
Jun 03, 2009 6.687 6.687 5.952 6.203 1,220,852 -0.42(-6.36%)
Jun 02, 2009 6.624 6.830 6.275 6.624 880,566 -0.04(-0.54%)
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.