Indicators

Western Alliance Bancorp (NY: WAL )

63.03 +0.97 (+1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.059	6.248	5.791	6.203	3,479,519	+0.18(+2.98%)
May 28, 2009	5.737	6.068	5.504	6.024	1,380,225	+0.38(+6.67%)
May 27, 2009	5.898	5.979	5.558	5.647	338,312	-0.29(-4.83%)
May 26, 2009	5.540	6.006	5.513	5.934	403,636	+0.39(+7.12%)
May 22, 2009	5.764	5.764	5.441	5.540	370,750	-0.19(-3.29%)
May 21, 2009	5.549	6.122	5.549	5.728	544,436	+0.02(+0.31%)
May 20, 2009	6.068	6.239	5.566	5.710	616,086	-0.27(-4.50%)
May 19, 2009	5.782	6.127	5.513	5.979	810,380	+0.22(+3.89%)
May 18, 2009	5.584	5.817	5.450	5.755	1,250,748	+0.36(+6.64%)
May 15, 2009	5.522	5.692	5.298	5.396	6,441,046	-0.22(-3.83%)
May 14, 2009	5.504	5.826	5.280	5.611	389,090	+0.02(+0.32%)
May 13, 2009	6.624	6.624	5.566	5.593	643,147	-1.63(-22.58%)
May 12, 2009	7.942	8.094	7.037	7.225	273,825	-0.60(-7.67%)
May 11, 2009	8.193	8.202	7.619	7.825	278,659	-0.38(-4.59%)
May 08, 2009	7.386	8.265	7.332	8.202	300,420	+1.00(+13.95%)
May 07, 2009	7.350	7.996	7.171	7.198	367,774	-0.05(-0.74%)
May 06, 2009	6.893	7.296	6.651	7.252	256,481	+0.49(+7.29%)
May 05, 2009	6.149	6.838	6.077	6.759	402,390	+0.57(+9.28%)
May 04, 2009	5.961	6.230	5.934	6.185	201,289	+0.46(+7.98%)

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.