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 (%)
Jan 31, 2013 10.86 11.12 10.86 11.03 598,135 +0.11(+0.99%)
Jan 30, 2013 11.00 11.03 10.84 10.92 344,960 -0.06(-0.57%)
Jan 29, 2013 10.95 11.07 10.91 10.98 472,670 +0.05(+0.49%)
Jan 28, 2013 11.06 11.20 10.88 10.93 853,983 -0.15(-1.38%)
Jan 25, 2013 10.42 11.11 10.03 11.08 1,142,639 +0.65(+6.19%)
Jan 24, 2013 10.30 10.47 10.25 10.43 468,859 +0.14(+1.39%)
Jan 23, 2013 10.34 10.34 10.25 10.29 379,775 -0.02(-0.17%)
Jan 22, 2013 10.29 10.35 10.28 10.31 330,895 +0.04(+0.44%)
Jan 18, 2013 10.28 10.30 10.13 10.26 260,414 -0.04(-0.35%)
Jan 17, 2013 10.23 10.45 10.09 10.30 478,183 +0.08(+0.79%)
Jan 16, 2013 10.08 10.23 9.968 10.22 424,403 +0.13(+1.33%)
Jan 15, 2013 10.03 10.12 9.986 10.08 228,853 -0.03(-0.27%)
Jan 14, 2013 10.07 10.11 9.941 10.11 332,312 +0.04(+0.36%)
Jan 11, 2013 10.31 10.31 10.00 10.08 403,162 -0.23(-2.26%)
Jan 10, 2013 10.26 10.32 10.16 10.31 298,624 +0.05(+0.52%)
Jan 09, 2013 10.43 10.43 10.11 10.25 501,336 +0.04(+0.35%)
Jan 08, 2013 10.15 10.22 10.02 10.22 379,113 +0.10(+0.97%)
Jan 07, 2013 10.08 10.16 10.06 10.12 231,822 -0.01(-0.09%)
Jan 04, 2013 10.08 10.25 10.05 10.13 922,404 +0.09(+0.89%)
Jan 03, 2013 9.941 10.07 9.851 10.04 706,745 +0.17(+1.73%)
Jan 02, 2013 9.761 9.887 9.439 9.869 920,221 +0.43(+4.56%)
Dec 31, 2012 9.484 9.582 9.304 9.439 540,945 -0.13(-1.40%)
Dec 28, 2012 9.439 9.649 9.376 9.573 325,154 +0.06(+0.66%)
Dec 27, 2012 9.448 9.636 9.367 9.511 562,791 +0.09(+0.95%)
Dec 26, 2012 9.681 9.681 9.376 9.421 361,065 -0.19(-1.96%)
Dec 24, 2012 9.618 9.699 9.564 9.609 88,674 -0.06(-0.65%)
Dec 21, 2012 9.528 9.690 9.475 9.672 1,108,427 +0.04(+0.37%)
Dec 20, 2012 9.537 9.663 9.537 9.636 500,642 +0.09(+0.94%)
Dec 19, 2012 9.546 9.591 9.466 9.546 285,111 +0.04(+0.47%)
Dec 18, 2012 9.493 9.511 9.394 9.502 266,136 +0.04(+0.47%)
Dec 17, 2012 9.098 9.457 9.053 9.457 858,483 +0.37(+4.04%)
Dec 14, 2012 9.044 9.152 9.018 9.089 205,786 -0.01(-0.10%)
Dec 13, 2012 9.035 9.139 8.995 9.098 351,317 +0.04(+0.50%)
Dec 12, 2012 8.964 9.116 8.946 9.053 501,854 +0.12(+1.30%)
Dec 11, 2012 8.919 8.964 8.838 8.937 485,988 +0.04(+0.50%)
Dec 10, 2012 9.026 9.116 8.883 8.892 420,069 -0.13(-1.49%)
Dec 07, 2012 9.125 9.143 8.955 9.026 230,492 -0.08(-0.89%)
Dec 06, 2012 9.098 9.197 9.062 9.107 393,249 +0.04(+0.40%)
Dec 05, 2012 9.000 9.116 8.856 9.071 285,256 +0.12(+1.30%)
Dec 04, 2012 9.026 9.053 8.919 8.955 261,379 -0.15(-1.67%)
Nov 30, 2012 9.143 9.152 8.991 9.107 452,207 +0.01(+0.10%)
Nov 29, 2012 9.143 9.251 9.062 9.098 454,706 +0.04(+0.40%)
Nov 28, 2012 9.349 9.349 9.018 9.062 648,873 -0.30(-3.25%)
Nov 27, 2012 9.430 9.519 9.358 9.367 275,521 -0.08(-0.85%)
Nov 26, 2012 9.421 9.466 9.340 9.448 299,036 -0.01(-0.09%)
Nov 23, 2012 9.098 9.457 9.089 9.457 371,917 +0.38(+4.15%)
Nov 21, 2012 9.062 9.089 8.955 9.080 166,699 +0.02(+0.20%)
Nov 20, 2012 8.793 9.089 8.686 9.062 463,405 +0.27(+3.06%)
Nov 19, 2012 8.560 8.793 8.533 8.793 373,407 +0.21(+2.40%)
Nov 16, 2012 8.426 8.587 8.318 8.587 413,707 +0.13(+1.59%)
Nov 15, 2012 8.605 8.641 8.363 8.453 587,194 -0.20(-2.28%)
Nov 14, 2012 8.722 8.722 8.363 8.650 765,514 -0.04(-0.41%)
Nov 13, 2012 8.838 8.892 8.686 8.686 138,683 -0.18(-2.02%)
Nov 12, 2012 8.883 8.973 8.829 8.865 192,530 +0.00(+0.00%)
Nov 09, 2012 8.856 9.009 8.802 8.865 286,083 +0.01(+0.10%)
Nov 08, 2012 9.125 9.179 8.838 8.856 448,878 -0.26(-2.85%)
Nov 07, 2012 9.394 9.394 9.071 9.116 544,857 -0.38(-3.97%)
Nov 06, 2012 9.268 9.519 9.233 9.493 447,007 +0.26(+2.82%)
Nov 05, 2012 9.251 9.260 9.143 9.233 373,920 -0.01(-0.10%)
Nov 02, 2012 9.367 9.367 9.224 9.242 694,061 -0.06(-0.67%)
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.