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 (%)
Jul 31, 2009 6.051 6.318 6.042 6.212 404,772 +0.11(+1.76%)
Jul 30, 2009 6.141 6.293 5.997 6.105 429,469 +0.04(+0.74%)
Jul 29, 2009 5.737 6.105 5.737 6.060 396,536 +0.23(+4.00%)
Jul 28, 2009 5.890 5.890 5.674 5.827 314,668 -0.11(-1.81%)
Jul 27, 2009 5.701 6.006 5.567 5.934 380,111 +0.34(+6.09%)
Jul 24, 2009 5.621 5.621 5.253 5.594 919 -0.41(-6.87%)
Jul 23, 2009 5.468 6.087 5.468 6.006 396,021 +0.55(+10.02%)
Jul 22, 2009 5.477 5.666 5.423 5.459 264,129 -0.04(-0.65%)
Jul 21, 2009 5.854 5.917 5.423 5.495 299,740 -0.30(-5.11%)
Jul 20, 2009 5.952 5.997 5.728 5.791 180,605 -0.10(-1.67%)
Jul 17, 2009 6.212 6.284 5.845 5.890 268,674 -0.30(-4.92%)
Jul 16, 2009 6.239 6.293 6.141 6.194 356,443 -0.08(-1.29%)
Jul 15, 2009 6.096 6.445 6.015 6.275 751,199 +0.20(+3.24%)
Jul 14, 2009 5.890 6.168 5.890 6.078 293,192 +0.16(+2.73%)
Jul 13, 2009 5.728 5.943 5.710 5.917 243,693 +0.35(+6.28%)
Jul 10, 2009 5.674 5.746 5.432 5.567 590,634 -0.21(-3.57%)
Jul 09, 2009 5.872 5.943 5.648 5.773 381,885 -0.01(-0.15%)
Jul 08, 2009 5.943 6.033 5.603 5.782 272,973 -0.10(-1.68%)
Jul 07, 2009 5.970 6.096 5.827 5.881 301,502 -0.07(-1.20%)
Jul 06, 2009 6.239 6.365 5.863 5.952 402,209 -0.30(-4.87%)
Jul 02, 2009 6.150 6.311 5.925 6.257 366,884 -0.04(-0.71%)
Jul 01, 2009 6.176 6.410 6.033 6.302 388,116 +0.17(+2.78%)
Jun 30, 2009 5.952 6.221 5.836 6.132 450,999 +0.14(+2.40%)
Jun 29, 2009 6.212 6.275 5.800 5.988 450,021 -0.26(-4.16%)
Jun 26, 2009 5.961 6.275 5.701 6.248 1,623,975 +0.30(+5.13%)
Jun 25, 2009 5.737 5.961 5.728 5.943 412,004 +0.33(+5.91%)
Jun 24, 2009 5.657 5.737 5.576 5.612 313,519 +0.04(+0.64%)
Jun 23, 2009 5.639 5.795 5.549 5.576 507,682 +0.02(+0.32%)
Jun 22, 2009 5.908 6.015 5.423 5.558 472,843 -0.40(-6.77%)
Jun 19, 2009 5.997 6.078 5.692 5.961 797,916 +0.08(+1.37%)
Jun 18, 2009 5.952 5.961 5.710 5.881 188,591 +0.00(+0.00%)
Jun 17, 2009 5.961 6.105 5.710 5.881 376,029 -0.08(-1.35%)
Jun 16, 2009 5.917 6.051 5.782 5.961 514,261 +0.13(+2.31%)
Jun 15, 2009 5.917 6.114 5.710 5.827 407,248 -0.26(-4.27%)
Jun 12, 2009 5.917 6.176 5.854 6.087 210,031 +0.13(+2.11%)
Jun 11, 2009 5.979 6.150 5.666 5.961 1,257,367 -0.30(-4.73%)
Jun 10, 2009 6.141 6.275 6.051 6.257 322,364 +0.19(+3.10%)
Jun 09, 2009 6.257 6.257 5.979 6.069 287,736 +0.01(+0.15%)
Jun 08, 2009 6.185 6.266 6.042 6.060 270,868 -0.04(-0.73%)
Jun 05, 2009 6.401 6.410 6.060 6.105 457,577 -0.26(-4.08%)
Jun 04, 2009 6.239 6.392 6.006 6.365 687,576 +0.16(+2.60%)
Jun 03, 2009 6.687 6.687 5.952 6.203 1,220,758 -0.42(-6.36%)
Jun 02, 2009 6.625 6.831 6.275 6.625 880,498 -0.04(-0.54%)
Jun 01, 2009 6.365 6.696 6.311 6.661 786,410 +0.46(+7.37%)
May 29, 2009 6.060 6.248 5.791 6.203 3,479,249 +0.18(+2.98%)
May 28, 2009 5.737 6.069 5.504 6.024 1,380,117 +0.38(+6.67%)
May 27, 2009 5.899 5.979 5.558 5.648 338,286 -0.29(-4.83%)
May 26, 2009 5.540 6.006 5.513 5.934 403,605 +0.39(+7.12%)
May 22, 2009 5.764 5.764 5.441 5.540 370,722 -0.19(-3.29%)
May 21, 2009 5.549 6.123 5.549 5.728 544,394 +0.02(+0.31%)
May 20, 2009 6.069 6.239 5.567 5.710 616,038 -0.27(-4.50%)
May 19, 2009 5.782 6.127 5.513 5.979 810,317 +0.22(+3.89%)
May 18, 2009 5.585 5.818 5.450 5.755 1,250,651 +0.36(+6.64%)
May 15, 2009 5.522 5.692 5.298 5.397 6,440,545 -0.22(-3.83%)
May 14, 2009 5.504 5.827 5.280 5.612 389,060 +0.02(+0.32%)
May 13, 2009 6.625 6.625 5.567 5.594 643,097 -1.63(-22.58%)
May 12, 2009 7.942 8.095 7.037 7.225 273,804 -0.60(-7.67%)
May 11, 2009 8.193 8.202 7.620 7.826 278,638 -0.38(-4.59%)
May 08, 2009 7.387 8.265 7.333 8.202 300,397 +1.00(+13.95%)
May 07, 2009 7.351 7.996 7.172 7.198 367,745 -0.05(-0.74%)
May 06, 2009 6.894 7.297 6.652 7.252 256,461 +0.49(+7.29%)
May 05, 2009 6.150 6.838 6.078 6.759 402,359 +0.57(+9.28%)
May 04, 2009 5.961 6.230 5.934 6.185 201,273 +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.