Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Alliance Bancorp (NY: WAL )

64.38 -0.58 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 30, 2012 7.781 7.781 7.584 7.593 321,126 -0.10(-1.28%)
Mar 29, 2012 7.718 7.732 7.485 7.691 248,922 -0.12(-1.49%)
Mar 28, 2012 7.709 7.844 7.687 7.808 364,509 +0.13(+1.75%)
Mar 27, 2012 7.862 7.942 7.674 7.674 543,343 -0.19(-2.39%)
Mar 26, 2012 7.718 7.862 7.691 7.862 832,744 +0.22(+2.93%)
Mar 23, 2012 7.674 7.745 7.449 7.638 726,315 -0.04(-0.58%)
Mar 22, 2012 7.799 7.898 7.638 7.683 476,858 -0.23(-2.94%)
Mar 21, 2012 8.050 8.095 7.871 7.916 425,933 -0.07(-0.90%)
Mar 20, 2012 8.086 8.131 7.889 7.987 406,080 -0.13(-1.66%)
Mar 19, 2012 8.041 8.198 8.005 8.122 444,867 +0.10(+1.23%)
Mar 16, 2012 8.220 8.247 8.023 8.023 1,119,042 -0.17(-2.08%)
Mar 15, 2012 7.907 8.193 7.871 8.193 624,043 +0.31(+3.98%)
Mar 14, 2012 8.032 8.068 7.781 7.880 557,223 -0.14(-1.79%)
Mar 13, 2012 7.521 8.041 7.458 8.023 555,890 +0.57(+7.70%)
Mar 12, 2012 7.306 7.458 7.288 7.449 433,948 +0.19(+2.59%)
Mar 09, 2012 7.216 7.423 7.207 7.261 484,802 +0.04(+0.62%)
Mar 08, 2012 7.243 7.369 7.172 7.216 627,064 -0.01(-0.12%)
Mar 07, 2012 7.109 7.252 7.019 7.225 283,797 +0.17(+2.41%)
Mar 06, 2012 7.216 7.243 6.992 7.055 379,317 -0.26(-3.55%)
Mar 05, 2012 7.207 7.324 7.100 7.315 312,933 +0.12(+1.62%)
Mar 02, 2012 7.449 7.485 7.154 7.198 717,965 -0.26(-3.49%)
Mar 01, 2012 7.360 7.575 7.342 7.458 535,386 +0.16(+2.21%)
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%)
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.