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

Western Alliance Bancorp (NY: WAL )

56.83 -1.27 (-2.19%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 29, 2011 7.457 7.475 7.358 7.457 364,344 +0.01(+0.12%)
Apr 28, 2011 7.439 7.493 7.403 7.448 413,111 +0.01(+0.12%)
Apr 27, 2011 7.439 7.511 7.394 7.439 531,789 +0.05(+0.61%)
Apr 26, 2011 7.123 7.439 7.114 7.394 560,995 +0.32(+4.59%)
Apr 25, 2011 6.943 7.114 6.898 7.069 355,427 +0.12(+1.69%)
Apr 21, 2011 6.997 6.997 6.907 6.952 390,045 +0.00(+0.00%)
Apr 20, 2011 6.988 7.033 6.907 6.952 457,388 +0.05(+0.78%)
Apr 19, 2011 7.069 7.096 6.789 6.898 536,715 -0.05(-0.65%)
Apr 18, 2011 6.880 6.970 6.808 6.943 242,181 -0.02(-0.26%)
Apr 15, 2011 6.889 6.970 6.889 6.961 348,049 +0.07(+1.05%)
Apr 14, 2011 6.907 6.961 6.862 6.889 197,679 -0.06(-0.91%)
Apr 13, 2011 7.222 7.231 6.925 6.952 244,702 -0.21(-2.90%)
Apr 12, 2011 7.141 7.231 7.141 7.159 292,451 -0.05(-0.75%)
Apr 11, 2011 7.078 7.222 7.033 7.213 372,266 +0.13(+1.78%)
Apr 08, 2011 7.349 7.349 7.024 7.087 175,389 -0.23(-3.08%)
Apr 07, 2011 7.475 7.475 7.267 7.312 185,079 -0.14(-1.93%)
Apr 06, 2011 7.403 7.466 7.340 7.457 126,889 +0.09(+1.22%)
Apr 05, 2011 7.448 7.493 7.349 7.367 167,596 -0.12(-1.57%)
Apr 04, 2011 7.466 7.511 7.430 7.484 323,419 +0.04(+0.48%)
Apr 01, 2011 7.403 7.511 7.349 7.448 777,905 +0.04(+0.49%)
Mar 31, 2011 7.349 7.484 7.312 7.412 441,685 +0.03(+0.37%)
Mar 30, 2011 7.249 7.412 7.177 7.385 265,235 +0.20(+2.76%)
Mar 29, 2011 7.096 7.231 7.051 7.186 252,243 +0.10(+1.40%)
Mar 28, 2011 7.105 7.195 7.042 7.087 141,970 -0.02(-0.25%)
Mar 25, 2011 7.033 7.186 6.970 7.105 217,339 +0.11(+1.55%)
Mar 24, 2011 7.069 7.123 6.943 6.997 298,731 -0.03(-0.39%)
Mar 23, 2011 7.114 7.114 6.907 7.024 273,005 -0.10(-1.39%)
Mar 22, 2011 7.168 7.303 7.123 7.123 201,604 -0.05(-0.63%)
Mar 21, 2011 7.132 7.195 7.114 7.168 204,804 +0.18(+2.58%)
Mar 18, 2011 6.925 7.051 6.916 6.988 376,546 +0.16(+2.38%)
Mar 17, 2011 6.916 6.925 6.762 6.826 209,059 +0.03(+0.40%)
Mar 16, 2011 6.862 6.907 6.708 6.798 406,566 -0.07(-1.05%)
Mar 15, 2011 6.826 7.042 6.817 6.871 431,294 -0.17(-2.43%)
Mar 14, 2011 7.096 7.150 6.997 7.042 231,197 -0.14(-2.01%)
Mar 11, 2011 7.051 7.312 7.033 7.186 276,294 +0.07(+1.01%)
Mar 10, 2011 7.213 7.258 7.114 7.114 326,984 -0.20(-2.71%)
Mar 09, 2011 7.312 7.412 7.231 7.312 213,940 -0.04(-0.49%)
Mar 08, 2011 7.078 7.394 7.078 7.349 350,519 +0.31(+4.35%)
Mar 07, 2011 7.177 7.177 6.974 7.042 212,764 -0.12(-1.64%)
Mar 04, 2011 7.285 7.285 7.024 7.159 294,451 -0.12(-1.61%)
Mar 03, 2011 7.168 7.340 7.159 7.276 220,232 +0.17(+2.41%)
Mar 02, 2011 7.150 7.267 7.006 7.105 471,347 -0.07(-1.00%)
Mar 01, 2011 7.312 7.312 7.177 7.177 427,042 -0.14(-1.85%)
Feb 28, 2011 7.312 7.394 7.195 7.312 376,697 +0.05(+0.75%)
Feb 25, 2011 7.222 7.330 7.204 7.258 288,545 +0.05(+0.75%)
Feb 24, 2011 7.240 7.321 7.078 7.204 348,485 -0.05(-0.75%)
Feb 23, 2011 7.321 7.385 7.177 7.258 881,091 -0.07(-0.98%)
Feb 22, 2011 7.340 7.367 7.258 7.330 703,268 -0.09(-1.22%)
Feb 18, 2011 7.403 7.466 7.367 7.421 694,645 +0.04(+0.49%)
Feb 17, 2011 7.466 7.511 7.376 7.385 318,769 -0.10(-1.33%)
Feb 16, 2011 7.619 7.619 7.475 7.484 282,818 -0.08(-1.07%)
Feb 15, 2011 7.502 7.601 7.502 7.565 410,471 +0.01(+0.12%)
Feb 14, 2011 7.430 7.565 7.330 7.556 490,170 +0.14(+1.95%)
Feb 11, 2011 7.312 7.520 7.240 7.412 770,087 +0.10(+1.36%)
Feb 10, 2011 7.258 7.358 7.240 7.312 506,957 +0.03(+0.37%)
Feb 09, 2011 7.340 7.340 7.204 7.285 514,082 -0.05(-0.61%)
Feb 08, 2011 7.240 7.367 7.231 7.330 603,794 +0.10(+1.37%)
Feb 07, 2011 7.051 7.258 7.015 7.231 544,514 +0.18(+2.56%)
Feb 04, 2011 6.880 7.069 6.789 7.051 405,825 +0.17(+2.49%)
Feb 03, 2011 6.916 6.952 6.808 6.880 267,752 -0.02(-0.26%)
Feb 02, 2011 6.970 7.060 6.835 6.898 292,640 -0.12(-1.67%)
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.