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 (%)
Aug 31, 2010 5.486 5.683 5.464 5.513 22,950 -0.07(-1.28%)
Aug 30, 2010 5.827 5.845 5.567 5.585 563,003 -0.26(-4.45%)
Aug 27, 2010 5.845 5.854 5.576 5.845 422,369 +0.23(+4.15%)
Aug 26, 2010 5.728 5.934 5.558 5.612 1,446 -0.11(-1.88%)
Aug 25, 2010 5.630 5.746 5.585 5.719 1,433 +0.06(+1.11%)
Aug 24, 2010 5.701 5.818 5.576 5.657 5,821 -0.13(-2.17%)
Aug 23, 2010 5.890 5.997 5.751 5.782 589,947 -0.09(-1.53%)
Aug 20, 2010 5.908 5.961 5.827 5.872 1,170,881 -0.15(-2.53%)
Aug 19, 2010 6.284 6.481 5.979 6.024 5,004 -0.10(-1.61%)
Aug 18, 2010 6.203 6.266 6.069 6.123 22,643 -0.11(-1.73%)
Aug 17, 2010 6.302 6.419 6.185 6.230 3,454 -0.02(-0.29%)
Aug 16, 2010 5.979 6.302 5.979 6.248 216,193 +0.22(+3.57%)
Aug 13, 2010 6.033 6.212 5.961 6.033 389,767 -0.09(-1.46%)
Aug 12, 2010 6.212 6.320 6.096 6.123 396,827 -0.20(-3.12%)
Aug 11, 2010 6.320 6.374 6.239 6.320 508,839 -0.25(-3.82%)
Aug 10, 2010 6.571 6.714 6.490 6.571 111 +0.01(+0.14%)
Aug 09, 2010 6.463 6.652 6.347 6.562 161,734 +0.17(+2.66%)
Aug 06, 2010 6.392 6.607 6.275 6.392 405,946 -0.33(-4.93%)
Aug 05, 2010 6.553 6.822 6.508 6.723 415,964 +0.09(+1.35%)
Aug 04, 2010 6.589 6.687 6.481 6.634 175,800 +0.11(+1.65%)
Aug 03, 2010 6.517 6.741 6.436 6.526 195,219 -0.04(-0.55%)
Aug 02, 2010 6.661 6.714 6.427 6.562 325,613 +0.04(+0.69%)
Jul 30, 2010 6.517 6.562 6.257 6.517 441,111 +0.09(+1.39%)
Jul 29, 2010 6.705 6.773 6.293 6.427 542,293 -0.23(-3.50%)
Jul 28, 2010 6.661 6.965 6.616 6.661 2,324 -0.20(-2.88%)
Jul 27, 2010 6.714 6.912 6.678 6.858 553,782 +0.23(+3.52%)
Jul 26, 2010 6.419 6.705 6.410 6.625 467,090 +0.20(+3.07%)
Jul 23, 2010 6.087 6.427 5.917 6.427 829,763 +0.32(+5.29%)
Jul 22, 2010 6.096 6.266 6.024 6.105 826,245 +0.10(+1.64%)
Jul 21, 2010 6.419 6.553 5.979 6.006 1,153,656 -0.39(-6.03%)
Jul 20, 2010 6.445 6.445 6.266 6.392 612,801 -0.18(-2.73%)
Jul 19, 2010 6.786 6.894 6.472 6.571 525,997 -0.17(-2.53%)
Jul 16, 2010 6.741 7.019 6.705 6.741 607,480 -0.31(-4.45%)
Jul 15, 2010 7.181 7.225 6.912 7.055 425,789 -0.19(-2.60%)
Jul 14, 2010 7.163 7.261 7.019 7.243 505,888 +0.13(+1.76%)
Jul 13, 2010 7.118 7.181 6.956 7.118 5,682 +0.22(+3.12%)
Jul 12, 2010 6.768 7.019 6.768 6.903 373,477 +0.13(+1.85%)
Jul 09, 2010 6.777 6.786 6.463 6.777 412,943 +0.21(+3.14%)
Jul 08, 2010 6.571 6.598 6.248 6.571 442,553 +0.13(+2.09%)
Jul 07, 2010 6.051 6.454 5.988 6.436 578,541 +0.41(+6.85%)
Jul 06, 2010 6.024 6.338 5.934 6.024 2,905 -0.09(-1.47%)
Jul 02, 2010 6.114 6.329 6.015 6.114 284,997 -0.13(-2.15%)
Jul 01, 2010 6.410 6.481 6.132 6.248 622,518 -0.18(-2.79%)
Jun 30, 2010 6.427 6.759 6.338 6.427 4,559 -0.24(-3.63%)
Jun 29, 2010 7.037 7.082 6.616 6.670 495,353 -0.66(-9.05%)
Jun 25, 2010 7.333 7.432 6.876 7.333 2,288,124 +0.36(+5.14%)
Jun 24, 2010 6.974 7.091 6.705 6.974 267 +0.09(+1.30%)
Jun 23, 2010 7.243 7.310 6.885 6.885 316,408 -0.37(-5.07%)
Jun 22, 2010 7.252 7.440 7.172 7.252 1,310 -0.07(-0.98%)
Jun 21, 2010 7.449 7.561 7.252 7.324 591,748 -0.04(-0.49%)
Jun 18, 2010 7.360 7.396 7.127 7.360 600,165 +0.23(+3.27%)
Jun 17, 2010 7.127 7.181 6.840 7.127 254 +0.03(+0.38%)
Jun 16, 2010 7.073 7.252 6.992 7.100 488,825 -0.07(-1.00%)
Jun 15, 2010 7.172 7.172 6.974 7.172 2,279 +0.20(+2.83%)
Jun 14, 2010 6.903 7.225 6.849 6.974 398,100 +0.13(+1.83%)
Jun 11, 2010 6.652 6.858 6.607 6.849 182,925 +0.13(+1.87%)
Jun 10, 2010 6.723 6.759 6.482 6.723 2,117 +0.17(+2.60%)
Jun 09, 2010 6.598 6.741 6.499 6.553 335,392 +0.00(+0.00%)
Jun 08, 2010 6.365 6.589 6.185 6.553 460,208 +0.21(+3.25%)
Jun 07, 2010 6.535 6.535 6.275 6.347 348,077 -0.18(-2.75%)
Jun 04, 2010 6.526 6.804 6.445 6.526 584,304 -0.40(-5.82%)
Jun 03, 2010 6.929 7.181 6.814 6.929 298,788 -0.13(-1.78%)
Jun 02, 2010 7.055 7.064 6.670 7.055 242,559 +0.32(+4.79%)
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.