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 (%)
Feb 29, 2012 7.369 7.467 7.279 7.297 398,594 -0.06(-0.85%)
Feb 28, 2012 7.376 7.376 7.207 7.360 354,653 +0.07(+0.98%)
Feb 27, 2012 7.145 7.378 7.091 7.288 251,198 +0.07(+0.99%)
Feb 24, 2012 7.342 7.342 7.181 7.216 107,632 -0.13(-1.83%)
Feb 23, 2012 7.154 7.364 7.037 7.351 232,335 +0.21(+2.89%)
Feb 22, 2012 7.279 7.279 7.127 7.145 271,034 -0.15(-2.09%)
Feb 21, 2012 7.467 7.467 7.225 7.297 309,975 -0.18(-2.40%)
Feb 17, 2012 7.620 7.629 7.432 7.476 258,912 -0.11(-1.42%)
Feb 16, 2012 7.270 7.629 7.270 7.584 325,853 +0.32(+4.44%)
Feb 15, 2012 7.333 7.382 7.198 7.261 229,227 -0.04(-0.49%)
Feb 14, 2012 7.306 7.333 7.136 7.297 236,323 -0.03(-0.37%)
Feb 13, 2012 7.351 7.467 7.279 7.324 257,695 +0.10(+1.36%)
Feb 10, 2012 7.360 7.360 7.127 7.225 387,571 -0.23(-3.13%)
Feb 09, 2012 7.512 7.539 7.396 7.458 194,850 -0.01(-0.12%)
Feb 08, 2012 7.387 7.494 7.297 7.467 430,589 +0.09(+1.22%)
Feb 07, 2012 7.458 7.557 7.351 7.378 404,168 -0.10(-1.32%)
Feb 06, 2012 7.485 7.575 7.449 7.476 315,098 -0.04(-0.60%)
Feb 03, 2012 7.485 7.629 7.485 7.521 516,676 +0.17(+2.32%)
Feb 02, 2012 7.351 7.458 7.298 7.351 513,770 +0.05(+0.74%)
Feb 01, 2012 7.216 7.378 7.207 7.297 731,237 +0.13(+1.88%)
Jan 31, 2012 7.154 7.216 7.064 7.163 824,917 +0.06(+0.88%)
Jan 30, 2012 7.055 7.136 6.992 7.100 488,044 -0.04(-0.63%)
Jan 27, 2012 7.234 7.297 7.064 7.145 1,425,714 -0.12(-1.60%)
Jan 26, 2012 7.360 7.423 7.010 7.261 402,551 -0.08(-1.10%)
Jan 25, 2012 7.172 7.396 7.172 7.342 481,432 +0.10(+1.36%)
Jan 24, 2012 7.064 7.288 7.037 7.243 522,747 +0.13(+1.76%)
Jan 23, 2012 7.082 7.378 6.992 7.118 1,464,369 +0.06(+0.89%)
Jan 20, 2012 6.661 7.306 6.401 7.055 1,312,792 +0.34(+5.07%)
Jan 19, 2012 6.822 6.947 6.714 6.714 959,381 -0.06(-0.93%)
Jan 18, 2012 6.517 6.795 6.463 6.777 660,706 +0.26(+3.99%)
Jan 17, 2012 6.670 6.777 6.472 6.517 491,335 -0.10(-1.49%)
Jan 13, 2012 6.490 6.643 6.365 6.616 719,044 +0.02(+0.27%)
Jan 12, 2012 6.589 6.643 6.436 6.598 441,798 +0.01(+0.14%)
Jan 11, 2012 6.589 6.634 6.436 6.589 536,672 -0.02(-0.27%)
Jan 10, 2012 6.463 6.714 6.365 6.607 986,186 +0.27(+4.24%)
Jan 09, 2012 6.176 6.454 6.150 6.338 534,536 +0.20(+3.21%)
Jan 06, 2012 6.176 6.221 6.024 6.141 550,945 -0.05(-0.87%)
Jan 05, 2012 5.925 6.275 5.899 6.194 907,633 +0.22(+3.60%)
Jan 04, 2012 5.809 5.997 5.728 5.979 498,337 +0.39(+7.06%)
Dec 30, 2011 5.495 5.648 5.495 5.585 333,429 -0.02(-0.32%)
Dec 29, 2011 5.513 5.603 5.486 5.603 228,763 +0.09(+1.63%)
Dec 28, 2011 5.576 5.576 5.397 5.513 263,770 -0.06(-1.13%)
Dec 27, 2011 5.504 5.585 5.459 5.576 196,879 +0.05(+0.97%)
Dec 23, 2011 5.603 5.621 5.522 5.522 155,350 +0.02(+0.33%)
Dec 21, 2011 5.352 5.531 5.244 5.504 373,988 +0.13(+2.33%)
Dec 20, 2011 5.208 5.379 5.208 5.379 375,686 +0.32(+6.38%)
Dec 19, 2011 5.316 5.406 5.011 5.056 288,802 -0.23(-4.41%)
Dec 16, 2011 5.271 5.513 5.165 5.289 778,090 +0.06(+1.20%)
Dec 15, 2011 5.208 5.325 5.119 5.226 482,017 +0.12(+2.28%)
Dec 14, 2011 5.280 5.361 5.101 5.110 391,254 -0.22(-4.04%)
Dec 13, 2011 5.531 5.603 5.307 5.325 353,586 -0.14(-2.62%)
Dec 12, 2011 5.540 5.657 5.423 5.468 394,751 -0.20(-3.48%)
Dec 09, 2011 5.603 5.737 5.523 5.666 377,381 +0.13(+2.43%)
Dec 08, 2011 5.782 5.804 5.522 5.531 370,432 -0.33(-5.66%)
Dec 07, 2011 5.809 5.970 5.674 5.863 346,949 +0.00(+0.00%)
Dec 06, 2011 5.872 5.925 5.755 5.863 222,921 -0.02(-0.30%)
Dec 05, 2011 5.925 5.925 5.773 5.881 341,603 +0.09(+1.55%)
Dec 02, 2011 5.612 5.845 5.576 5.791 286,366 +0.28(+5.04%)
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.