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, 2011 6.750 6.803 6.714 6.723 751,448 +0.00(+0.00%)
Jan 28, 2011 6.750 7.081 6.705 6.723 1,560,684 +0.09(+1.35%)
Jan 27, 2011 6.517 6.705 6.068 6.633 1,988,735 +0.02(+0.27%)
Jan 26, 2011 6.535 6.642 6.418 6.615 513,684 +0.10(+1.51%)
Jan 25, 2011 6.346 6.535 6.261 6.517 365,430 +0.13(+2.11%)
Jan 24, 2011 6.445 6.499 6.257 6.382 367,889 -0.08(-1.25%)
Jan 21, 2011 6.526 6.526 6.382 6.463 476,449 +0.00(+0.00%)
Jan 20, 2011 6.230 6.472 6.194 6.463 437,348 +0.20(+3.15%)
Jan 19, 2011 6.436 6.445 6.266 6.266 303,147 -0.20(-3.05%)
Jan 18, 2011 6.499 6.561 6.337 6.463 309,996 -0.07(-1.10%)
Jan 14, 2011 6.409 6.606 6.409 6.535 410,434 +0.10(+1.53%)
Jan 13, 2011 6.544 6.579 6.391 6.436 418,883 -0.08(-1.24%)
Jan 12, 2011 6.597 6.624 6.490 6.517 288,469 -0.03(-0.41%)
Jan 11, 2011 6.535 6.570 6.490 6.544 263,784 +0.03(+0.41%)
Jan 10, 2011 6.400 6.552 6.257 6.517 450,871 +0.06(+0.97%)
Jan 07, 2011 6.544 6.544 6.212 6.454 463,671 -0.05(-0.83%)
Jan 06, 2011 6.723 6.750 6.481 6.508 328,658 -0.24(-3.59%)
Jan 05, 2011 6.508 6.759 6.454 6.750 399,976 +0.23(+3.58%)
Jan 04, 2011 6.848 6.893 6.427 6.517 397,150 -0.29(-4.22%)
Jan 03, 2011 6.669 6.839 6.579 6.803 602,227 +0.21(+3.13%)
Dec 31, 2010 6.499 6.687 6.490 6.597 400,454 +0.07(+1.10%)
Dec 30, 2010 6.481 6.615 6.230 6.526 568,332 +0.02(+0.28%)
Dec 29, 2010 6.490 6.561 6.373 6.508 299,560 +0.05(+0.83%)
Dec 28, 2010 6.481 6.508 6.373 6.454 189,716 -0.04(-0.55%)
Dec 27, 2010 6.319 6.535 6.319 6.490 210,666 +0.13(+1.97%)
Dec 23, 2010 6.355 6.445 6.319 6.364 177,088 +0.00(+0.00%)
Dec 22, 2010 6.293 6.526 6.248 6.364 688,470 +0.11(+1.72%)
Dec 21, 2010 6.203 6.382 6.194 6.257 300,008 +0.09(+1.45%)
Dec 20, 2010 5.898 6.266 5.862 6.167 1,024,552 +0.30(+5.20%)
Dec 17, 2010 5.710 5.943 5.710 5.862 948,199 +0.18(+3.15%)
Dec 16, 2010 5.773 5.791 5.656 5.683 272,445 -0.05(-0.94%)
Dec 15, 2010 5.782 5.836 5.687 5.737 397,131 -0.06(-1.08%)
Dec 14, 2010 5.862 5.961 5.791 5.800 274,236 -0.05(-0.92%)
Dec 13, 2010 5.997 6.015 5.853 5.853 450,368 -0.09(-1.51%)
Dec 10, 2010 5.853 5.979 5.773 5.943 538,801 +0.12(+2.00%)
Dec 09, 2010 5.880 5.880 5.782 5.826 547,492 +0.01(+0.15%)
Dec 08, 2010 5.808 5.853 5.773 5.817 461,350 +0.03(+0.46%)
Dec 07, 2010 5.871 5.880 5.773 5.791 440,574 -0.04(-0.62%)
Dec 06, 2010 5.835 5.844 5.701 5.826 397,657 +0.00(+0.00%)
Dec 03, 2010 5.800 5.844 5.737 5.826 669,017 -0.03(-0.46%)
Dec 02, 2010 5.871 5.943 5.826 5.853 758,817 -0.01(-0.15%)
Dec 01, 2010 5.647 6.015 5.638 5.862 838,425 +0.33(+6.00%)
Nov 30, 2010 5.504 5.616 5.423 5.531 402,121 -0.04(-0.64%)
Nov 29, 2010 5.477 5.629 5.432 5.566 474,172 +0.04(+0.81%)
Nov 26, 2010 5.414 5.549 5.414 5.522 95,575 +0.04(+0.82%)
Nov 24, 2010 5.468 5.477 5.477 5.477 392,203 +0.07(+1.33%)
Nov 23, 2010 5.199 5.459 5.100 5.405 677,355 +0.26(+5.05%)
Nov 22, 2010 5.190 5.226 5.109 5.145 341,381 -0.07(-1.37%)
Nov 19, 2010 5.307 5.333 5.163 5.217 477,068 -0.11(-2.02%)
Nov 18, 2010 5.432 5.531 5.315 5.324 433,592 -0.06(-1.16%)
Nov 17, 2010 5.387 5.405 5.333 5.387 324,867 +0.03(+0.50%)
Nov 16, 2010 5.342 5.423 5.271 5.360 492,302 -0.03(-0.50%)
Nov 15, 2010 5.405 5.441 5.289 5.387 370,243 +0.00(+0.00%)
Nov 12, 2010 5.468 5.495 5.378 5.387 331,903 -0.16(-2.91%)
Nov 11, 2010 5.531 5.602 5.459 5.549 262,502 -0.06(-1.12%)
Nov 10, 2010 5.584 5.620 5.486 5.611 368,069 +0.04(+0.64%)
Nov 09, 2010 5.889 5.925 5.508 5.575 474,379 -0.31(-5.33%)
Nov 08, 2010 5.826 5.952 5.656 5.889 612,518 +0.00(+0.00%)
Nov 05, 2010 5.862 5.979 5.800 5.889 426,292 +0.05(+0.92%)
Nov 04, 2010 5.728 5.889 5.710 5.835 537,119 +0.22(+3.99%)
Nov 03, 2010 5.513 5.629 5.495 5.611 337,500 +0.09(+1.62%)
Nov 02, 2010 5.531 5.540 5.423 5.522 326,764 +0.05(+0.98%)
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.