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 9.080 9.242 9.080 9.143 577,521 -0.01(-0.10%)
Sep 27, 2012 9.179 9.197 9.089 9.152 341,713 -0.01(-0.10%)
Sep 26, 2012 9.170 9.206 9.071 9.161 416,566 +0.04(+0.39%)
Sep 25, 2012 9.242 9.349 9.080 9.125 361,755 -0.06(-0.68%)
Sep 24, 2012 9.215 9.349 9.161 9.188 604,116 -0.09(-0.97%)
Sep 21, 2012 9.179 9.313 9.161 9.277 1,253,771 +0.22(+2.37%)
Sep 20, 2012 8.865 9.071 8.749 9.062 596,606 +0.11(+1.20%)
Sep 19, 2012 8.847 8.964 8.802 8.955 433,133 +0.16(+1.83%)
Sep 18, 2012 8.614 8.820 8.569 8.793 442,067 +0.18(+2.08%)
Sep 17, 2012 8.614 8.650 8.489 8.614 219,383 -0.09(-1.03%)
Sep 14, 2012 8.695 8.784 8.605 8.704 415,446 +0.06(+0.73%)
Sep 13, 2012 8.498 8.732 8.408 8.641 315,091 +0.17(+2.01%)
Sep 12, 2012 8.587 8.641 8.462 8.471 203,924 -0.10(-1.15%)
Sep 11, 2012 8.614 8.740 8.533 8.569 150,772 -0.11(-1.24%)
Sep 10, 2012 8.704 8.731 8.623 8.677 283,385 +0.01(+0.10%)
Sep 07, 2012 8.596 8.717 8.480 8.668 402,797 +0.13(+1.47%)
Sep 06, 2012 8.453 8.596 8.435 8.542 679,727 +0.14(+1.71%)
Sep 05, 2012 8.516 8.516 8.282 8.399 509,139 -0.09(-1.06%)
Sep 04, 2012 8.309 8.516 8.256 8.489 245,769 +0.14(+1.72%)
Aug 31, 2012 8.282 8.435 8.157 8.345 387,544 +0.13(+1.64%)
Aug 30, 2012 8.202 8.229 8.139 8.211 128,592 -0.04(-0.43%)
Aug 29, 2012 8.184 8.265 8.139 8.247 230,710 +0.13(+1.66%)
Aug 27, 2012 8.229 8.247 8.067 8.112 337,262 -0.07(-0.88%)
Aug 24, 2012 8.103 8.202 8.067 8.184 486,362 +0.02(+0.22%)
Aug 23, 2012 8.309 8.318 8.103 8.166 229,003 -0.18(-2.15%)
Aug 22, 2012 8.524 8.524 8.220 8.345 449,826 -0.18(-2.10%)
Aug 21, 2012 8.569 8.686 8.489 8.524 434,916 -0.02(-0.21%)
Aug 20, 2012 8.551 8.641 8.457 8.542 369,310 -0.01(-0.10%)
Aug 17, 2012 8.417 8.605 8.345 8.551 372,984 +0.13(+1.49%)
Aug 16, 2012 8.336 8.435 8.282 8.426 140,214 +0.09(+1.08%)
Aug 15, 2012 8.256 8.354 8.238 8.336 180,067 +0.05(+0.65%)
Aug 14, 2012 8.309 8.363 8.256 8.282 329,926 +0.00(+0.00%)
Aug 13, 2012 8.318 8.336 8.166 8.282 363,197 -0.04(-0.54%)
Aug 10, 2012 8.498 8.542 8.309 8.327 209,647 -0.22(-2.52%)
Aug 09, 2012 8.533 8.578 8.462 8.542 143,415 +0.03(+0.32%)
Aug 08, 2012 8.731 8.829 8.498 8.516 358,784 -0.32(-3.65%)
Aug 07, 2012 8.740 8.892 8.668 8.838 352,452 +0.14(+1.65%)
Aug 06, 2012 8.381 8.722 8.345 8.695 441,163 +0.34(+4.08%)
Aug 03, 2012 8.076 8.417 8.067 8.354 303,341 +0.39(+4.95%)
Aug 02, 2012 7.987 8.112 7.960 7.960 210,547 -0.08(-1.00%)
Aug 01, 2012 8.274 8.336 8.040 8.040 301,114 -0.22(-2.71%)
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%)
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.