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 (%)
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%)
Jun 01, 2009 6.364 6.696 6.310 6.660 786,472 +0.46(+7.37%)
May 29, 2009 6.059 6.248 5.791 6.203 3,479,519 +0.18(+2.98%)
May 28, 2009 5.737 6.068 5.504 6.024 1,380,225 +0.38(+6.67%)
May 27, 2009 5.898 5.979 5.558 5.647 338,312 -0.29(-4.83%)
May 26, 2009 5.540 6.006 5.513 5.934 403,636 +0.39(+7.12%)
May 22, 2009 5.764 5.764 5.441 5.540 370,750 -0.19(-3.29%)
May 21, 2009 5.549 6.122 5.549 5.728 544,436 +0.02(+0.31%)
May 20, 2009 6.068 6.239 5.566 5.710 616,086 -0.27(-4.50%)
May 19, 2009 5.782 6.127 5.513 5.979 810,380 +0.22(+3.89%)
May 18, 2009 5.584 5.817 5.450 5.755 1,250,748 +0.36(+6.64%)
May 15, 2009 5.522 5.692 5.298 5.396 6,441,046 -0.22(-3.83%)
May 14, 2009 5.504 5.826 5.280 5.611 389,090 +0.02(+0.32%)
May 13, 2009 6.624 6.624 5.566 5.593 643,147 -1.63(-22.58%)
May 12, 2009 7.942 8.094 7.037 7.225 273,825 -0.60(-7.67%)
May 11, 2009 8.193 8.202 7.619 7.825 278,659 -0.38(-4.59%)
May 08, 2009 7.386 8.265 7.332 8.202 300,420 +1.00(+13.95%)
May 07, 2009 7.350 7.996 7.171 7.198 367,774 -0.05(-0.74%)
May 06, 2009 6.893 7.296 6.651 7.252 256,481 +0.49(+7.29%)
May 05, 2009 6.149 6.838 6.077 6.759 402,390 +0.57(+9.28%)
May 04, 2009 5.961 6.230 5.934 6.185 201,289 +0.46(+7.98%)
May 01, 2009 5.844 5.871 5.638 5.728 199,762 -0.11(-1.84%)
Apr 30, 2009 5.163 5.970 5.118 5.835 443,573 +0.74(+14.41%)
Apr 29, 2009 4.670 5.226 4.670 5.100 161,757 +0.48(+10.27%)
Apr 28, 2009 4.822 5.038 4.527 4.625 260,161 -0.13(-2.64%)
Apr 27, 2009 4.769 4.939 4.634 4.751 190,587 -0.15(-3.11%)
Apr 24, 2009 4.580 5.378 4.114 4.903 451,236 +0.36(+7.89%)
Apr 23, 2009 4.374 4.607 4.258 4.545 193,524 +0.16(+3.68%)
Apr 22, 2009 4.213 4.679 4.213 4.383 206,850 +0.13(+2.95%)
Apr 21, 2009 4.141 5.065 4.033 4.258 311,815 +0.11(+2.59%)
Apr 20, 2009 4.598 4.607 4.034 4.150 236,025 -0.65(-13.46%)
Apr 17, 2009 4.329 4.796 4.213 4.796 268,971 +0.49(+11.46%)
Apr 16, 2009 4.401 4.437 4.159 4.303 282,331 -0.04(-1.03%)
Apr 15, 2009 4.150 4.482 4.043 4.347 130,185 +0.25(+6.13%)
Apr 14, 2009 4.482 4.661 4.096 4.096 122,900 -0.48(-10.39%)
Apr 13, 2009 4.518 4.742 4.437 4.572 159,419 -0.04(-0.97%)
Apr 09, 2009 4.365 5.226 4.034 4.616 434,705 +0.80(+20.89%)
Apr 08, 2009 3.899 3.899 3.585 3.819 140,494 -0.04(-1.16%)
Apr 07, 2009 4.079 4.392 3.836 3.863 100,146 -0.56(-12.75%)
Apr 06, 2009 4.419 4.473 4.258 4.428 112,668 -0.09(-1.98%)
Apr 03, 2009 4.482 4.572 4.338 4.518 105,706 -0.01(-0.20%)
Apr 02, 2009 4.365 4.616 4.267 4.527 195,506 +0.36(+8.60%)
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.