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

Western Alliance Bancorp (NY: WAL )

64.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2011 6.230 6.401 6.203 6.365 663,475 +0.16(+2.60%)
Jun 29, 2011 6.221 6.221 6.096 6.203 647,621 +0.08(+1.32%)
Jun 28, 2011 6.114 6.123 6.006 6.123 295,243 +0.02(+0.29%)
Jun 27, 2011 6.006 6.194 5.961 6.105 271,522 +0.10(+1.64%)
Jun 24, 2011 6.006 6.069 5.881 6.006 1,218,566 -0.02(-0.30%)
Jun 23, 2011 6.069 6.105 5.970 6.024 575,487 -0.12(-1.90%)
Jun 22, 2011 6.168 6.257 6.141 6.141 944,208 -0.08(-1.30%)
Jun 21, 2011 6.150 6.248 6.078 6.221 541,691 +0.12(+1.91%)
Jun 20, 2011 6.123 6.123 6.069 6.105 849,232 +0.02(+0.29%)
Jun 17, 2011 6.114 6.176 6.051 6.087 986,120 +0.03(+0.44%)
Jun 16, 2011 5.908 6.141 5.872 6.060 617,800 +0.17(+2.89%)
Jun 15, 2011 6.006 6.069 5.890 5.890 563,664 -0.16(-2.67%)
Jun 14, 2011 6.042 6.096 5.979 6.051 457,334 +0.09(+1.50%)
Jun 13, 2011 5.934 6.042 5.890 5.961 605,675 +0.06(+1.06%)
Jun 10, 2011 5.988 6.069 5.800 5.899 370,163 -0.12(-1.94%)
Jun 09, 2011 6.042 6.087 5.988 6.015 153,816 +0.01(+0.15%)
Jun 08, 2011 6.078 6.221 6.006 6.006 229,181 -0.10(-1.62%)
Jun 07, 2011 6.185 6.239 6.105 6.105 186,052 -0.02(-0.29%)
Jun 06, 2011 6.141 6.266 6.114 6.123 748,774 -0.04(-0.58%)
Jun 03, 2011 6.194 6.266 6.123 6.159 552,148 -0.39(-5.89%)
May 24, 2011 6.616 6.616 6.472 6.544 335,424 -0.06(-0.95%)
May 23, 2011 6.607 6.661 6.598 6.607 271,498 -0.11(-1.60%)
May 20, 2011 6.804 6.885 6.705 6.714 344,639 -0.13(-1.96%)
May 19, 2011 7.001 7.028 6.813 6.849 370,742 -0.11(-1.55%)
May 18, 2011 6.912 6.965 6.858 6.956 339,787 +0.04(+0.52%)
May 17, 2011 6.858 7.010 6.849 6.921 1,091,157 +0.04(+0.65%)
May 16, 2011 6.903 6.974 6.849 6.876 288,468 -0.08(-1.16%)
May 13, 2011 7.136 7.136 6.938 6.956 449,318 -0.17(-2.39%)
May 12, 2011 7.037 7.172 6.974 7.127 652,478 +0.05(+0.76%)
May 11, 2011 7.091 7.136 6.974 7.073 366,390 -0.04(-0.63%)
May 10, 2011 7.064 7.136 6.992 7.118 280,701 +0.09(+1.28%)
May 09, 2011 7.028 7.055 6.956 7.028 328,465 -0.03(-0.38%)
May 06, 2011 7.091 7.118 7.037 7.055 331,517 +0.02(+0.25%)
May 05, 2011 7.010 7.121 6.956 7.037 284,784 -0.02(-0.25%)
May 04, 2011 7.207 7.225 7.028 7.055 340,750 -0.13(-1.87%)
May 03, 2011 7.270 7.391 7.136 7.189 512,375 -0.11(-1.47%)
May 02, 2011 7.315 7.315 7.297 7.297 368,096 -0.12(-1.57%)
Apr 29, 2011 7.414 7.432 7.315 7.414 366,464 +0.01(+0.12%)
Apr 28, 2011 7.396 7.449 7.360 7.405 415,514 +0.01(+0.12%)
Apr 27, 2011 7.396 7.467 7.351 7.396 534,883 +0.04(+0.61%)
Apr 26, 2011 7.082 7.396 7.073 7.351 564,259 +0.32(+4.59%)
Apr 25, 2011 6.903 7.073 6.858 7.028 357,495 +0.12(+1.69%)
Apr 21, 2011 6.956 6.956 6.867 6.912 392,315 +0.00(+0.00%)
Apr 20, 2011 6.947 6.992 6.867 6.912 460,049 +0.05(+0.78%)
Apr 19, 2011 7.028 7.055 6.750 6.858 539,838 -0.04(-0.65%)
Apr 18, 2011 6.840 6.929 6.768 6.903 243,590 -0.02(-0.26%)
Apr 15, 2011 6.849 6.929 6.849 6.921 350,074 +0.07(+1.05%)
Apr 14, 2011 6.867 6.921 6.822 6.849 198,829 -0.06(-0.91%)
Apr 13, 2011 7.181 7.189 6.885 6.912 246,126 -0.21(-2.90%)
Apr 12, 2011 7.100 7.189 7.100 7.118 294,152 -0.05(-0.75%)
Apr 11, 2011 7.037 7.181 6.992 7.172 374,432 +0.13(+1.78%)
Apr 08, 2011 7.306 7.306 6.983 7.046 176,409 -0.22(-3.08%)
Apr 07, 2011 7.432 7.432 7.225 7.270 186,155 -0.14(-1.93%)
Apr 06, 2011 7.360 7.423 7.297 7.414 127,627 +0.09(+1.22%)
Apr 05, 2011 7.405 7.449 7.306 7.324 168,571 -0.12(-1.57%)
Apr 04, 2011 7.423 7.467 7.387 7.440 325,301 +0.04(+0.48%)
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.