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 (%)
Sep 28, 2012 9.081 9.242 9.081 9.144 577,476 -0.01(-0.10%)
Sep 27, 2012 9.180 9.197 9.090 9.153 341,687 -0.01(-0.10%)
Sep 26, 2012 9.171 9.206 9.072 9.162 416,534 +0.04(+0.39%)
Sep 25, 2012 9.242 9.350 9.081 9.126 361,727 -0.06(-0.68%)
Sep 24, 2012 9.215 9.350 9.162 9.189 604,069 -0.09(-0.97%)
Sep 21, 2012 9.180 9.314 9.162 9.278 1,253,673 +0.22(+2.37%)
Sep 20, 2012 8.866 9.072 8.749 9.063 596,560 +0.11(+1.20%)
Sep 19, 2012 8.848 8.964 8.803 8.955 433,099 +0.16(+1.83%)
Sep 18, 2012 8.615 8.821 8.570 8.794 442,032 +0.18(+2.08%)
Sep 17, 2012 8.615 8.651 8.489 8.615 219,366 -0.09(-1.03%)
Sep 14, 2012 8.695 8.785 8.606 8.704 415,414 +0.06(+0.73%)
Sep 13, 2012 8.498 8.733 8.409 8.642 315,066 +0.17(+2.01%)
Sep 12, 2012 8.588 8.642 8.462 8.471 203,908 -0.10(-1.15%)
Sep 11, 2012 8.615 8.740 8.534 8.570 150,760 -0.11(-1.24%)
Sep 10, 2012 8.704 8.731 8.624 8.678 283,363 +0.01(+0.10%)
Sep 07, 2012 8.597 8.718 8.480 8.669 402,766 +0.13(+1.47%)
Sep 06, 2012 8.453 8.597 8.436 8.543 679,674 +0.14(+1.71%)
Sep 05, 2012 8.516 8.516 8.283 8.400 509,100 -0.09(-1.06%)
Sep 04, 2012 8.310 8.516 8.256 8.489 245,750 +0.14(+1.72%)
Aug 31, 2012 8.283 8.436 8.158 8.346 387,514 +0.13(+1.64%)
Aug 30, 2012 8.202 8.229 8.140 8.211 128,582 -0.04(-0.43%)
Aug 29, 2012 8.185 8.265 8.140 8.247 230,693 +0.13(+1.66%)
Aug 27, 2012 8.229 8.247 8.068 8.113 337,236 -0.07(-0.88%)
Aug 24, 2012 8.104 8.202 8.068 8.185 486,324 +0.02(+0.22%)
Aug 23, 2012 8.310 8.319 8.104 8.167 228,985 -0.18(-2.15%)
Aug 22, 2012 8.525 8.525 8.220 8.346 449,791 -0.18(-2.10%)
Aug 21, 2012 8.570 8.687 8.489 8.525 434,882 -0.02(-0.21%)
Aug 20, 2012 8.552 8.642 8.458 8.543 369,282 -0.01(-0.10%)
Aug 17, 2012 8.418 8.606 8.346 8.552 372,955 +0.13(+1.49%)
Aug 16, 2012 8.337 8.436 8.283 8.427 140,203 +0.09(+1.08%)
Aug 15, 2012 8.256 8.355 8.238 8.337 180,053 +0.05(+0.65%)
Aug 14, 2012 8.310 8.364 8.256 8.283 329,900 +0.00(+0.00%)
Aug 13, 2012 8.319 8.337 8.167 8.283 363,168 -0.04(-0.54%)
Aug 10, 2012 8.498 8.543 8.310 8.328 209,630 -0.22(-2.52%)
Aug 09, 2012 8.534 8.579 8.462 8.543 143,404 +0.03(+0.32%)
Aug 08, 2012 8.731 8.830 8.498 8.516 358,757 -0.32(-3.65%)
Aug 07, 2012 8.740 8.893 8.669 8.839 352,425 +0.14(+1.65%)
Aug 06, 2012 8.382 8.722 8.346 8.695 441,129 +0.34(+4.08%)
Aug 03, 2012 8.077 8.418 8.068 8.355 303,317 +0.39(+4.95%)
Aug 02, 2012 7.987 8.113 7.960 7.960 210,531 -0.08(-1.00%)
Aug 01, 2012 8.274 8.337 8.041 8.041 301,091 -0.22(-2.71%)
Jul 31, 2012 8.176 8.382 8.176 8.265 168,047 +0.04(+0.44%)
Jul 30, 2012 8.274 8.321 8.149 8.229 248,370 -0.04(-0.54%)
Jul 27, 2012 8.050 8.319 7.951 8.274 226,533 +0.28(+3.48%)
Jul 26, 2012 8.149 8.176 7.942 7.996 204,888 +0.00(+0.00%)
Jul 25, 2012 8.086 8.095 7.987 7.996 184,753 -0.05(-0.67%)
Jul 24, 2012 8.104 8.122 7.987 8.050 268,197 -0.04(-0.55%)
Jul 23, 2012 7.969 8.140 7.969 8.095 249,499 -0.02(-0.22%)
Jul 20, 2012 8.525 8.525 7.907 8.113 691,296 -0.18(-2.16%)
Jul 19, 2012 8.471 8.498 8.274 8.292 230,925 -0.17(-2.01%)
Jul 18, 2012 8.534 8.606 8.355 8.462 271,002 -0.07(-0.84%)
Jul 17, 2012 8.561 8.561 8.283 8.534 513,469 +0.06(+0.74%)
Jul 16, 2012 8.480 8.525 8.337 8.471 234,330 -0.03(-0.32%)
Jul 13, 2012 8.265 8.516 8.256 8.498 387,913 +0.27(+3.27%)
Jul 12, 2012 8.095 8.265 8.041 8.229 273,030 +0.07(+0.88%)
Jul 11, 2012 8.050 8.202 8.023 8.158 152,837 +0.09(+1.11%)
Jul 10, 2012 8.167 8.176 7.996 8.068 371,961 -0.02(-0.22%)
Jul 09, 2012 8.301 8.382 8.005 8.086 421,077 -0.31(-3.74%)
Jul 06, 2012 8.364 8.471 8.346 8.400 200,379 -0.08(-0.95%)
Jul 05, 2012 8.498 8.543 8.427 8.480 238,059 -0.04(-0.42%)
Jul 03, 2012 8.462 8.516 8.409 8.516 203,826 +0.04(+0.42%)
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.