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

Western Alliance Bancorp (NY: WAL )

65.19 +0.74 (+1.16%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 17, 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 (%)
Oct 29, 2010 5.441 5.477 5.379 5.415 250,803 -0.07(-1.31%)
Oct 28, 2010 5.567 5.585 5.468 5.486 236,442 -0.04(-0.65%)
Oct 27, 2010 5.495 5.585 5.423 5.522 457,012 +0.01(+0.16%)
Oct 25, 2010 5.701 5.755 5.459 5.513 568,411 -0.13(-2.38%)
Oct 22, 2010 5.549 5.692 5.486 5.648 678,363 +0.12(+2.11%)
Oct 21, 2010 5.504 5.576 5.379 5.531 375,419 +0.07(+1.31%)
Oct 20, 2010 5.648 5.648 5.423 5.459 478,289 -0.13(-2.40%)
Oct 19, 2010 5.630 5.737 5.549 5.594 448,458 -0.13(-2.19%)
Oct 18, 2010 5.719 5.764 5.594 5.719 355,313 +0.04(+0.63%)
Oct 15, 2010 5.836 5.872 5.612 5.683 469,756 -0.09(-1.55%)
Oct 14, 2010 5.925 5.925 5.657 5.773 441,895 -0.14(-2.42%)
Oct 13, 2010 5.764 5.961 5.657 5.917 447,793 +0.17(+2.96%)
Oct 12, 2010 5.800 5.827 5.710 5.746 264,600 -0.09(-1.54%)
Oct 11, 2010 5.854 5.885 5.728 5.836 291,761 -0.05(-0.91%)
Oct 08, 2010 5.890 5.952 5.737 5.890 351,244 +0.00(+0.00%)
Oct 07, 2010 6.087 6.114 5.890 5.890 332,848 -0.13(-2.23%)
Oct 06, 2010 6.006 6.078 5.925 6.024 330,538 -0.01(-0.15%)
Oct 05, 2010 5.872 6.051 5.728 6.033 378,412 +0.23(+4.02%)
Oct 04, 2010 5.863 5.925 5.612 5.800 500,159 -0.10(-1.67%)
Oct 01, 2010 5.899 6.114 5.818 5.899 246,118 -0.11(-1.84%)
Sep 30, 2010 6.009 6.275 5.908 6.009 3,424 -0.14(-2.28%)
Sep 29, 2010 6.006 6.194 5.959 6.150 328,621 +0.10(+1.63%)
Sep 28, 2010 6.051 6.051 5.701 6.051 14,708 +0.18(+3.05%)
Sep 27, 2010 5.782 5.908 5.683 5.872 337,851 +0.11(+1.87%)
Sep 24, 2010 5.504 5.773 5.495 5.764 504,903 +0.33(+6.11%)
Sep 23, 2010 5.558 5.683 5.361 5.432 2,827 -0.19(-3.35%)
Sep 22, 2010 5.746 5.782 5.567 5.621 458,335 -0.13(-2.34%)
Sep 21, 2010 5.755 5.970 5.567 5.755 611,311 -0.02(-0.31%)
Sep 20, 2010 5.648 5.827 5.486 5.773 640,674 +0.16(+2.88%)
Sep 17, 2010 5.612 5.764 5.558 5.612 1,102,754 -0.09(-1.57%)
Sep 15, 2010 5.666 5.782 5.580 5.701 356,079 +0.03(+0.47%)
Sep 14, 2010 5.827 5.836 5.657 5.674 247,902 -0.18(-3.06%)
Sep 13, 2010 5.692 5.908 5.648 5.854 550,608 +0.25(+4.48%)
Sep 10, 2010 5.657 5.808 5.576 5.603 293,122 -0.04(-0.79%)
Sep 09, 2010 5.809 5.881 5.621 5.648 355,233 -0.07(-1.25%)
Sep 08, 2010 5.666 5.836 5.603 5.719 649,513 +0.06(+1.11%)
Sep 07, 2010 5.854 5.854 5.648 5.657 2,301 -0.21(-3.52%)
Sep 03, 2010 5.827 5.863 5.760 5.863 251,402 +0.10(+1.71%)
Sep 02, 2010 5.737 5.791 5.639 5.764 1,144 +0.02(+0.31%)
Sep 01, 2010 5.576 5.746 5.549 5.746 747,546 +0.23(+4.23%)
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%)
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.