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

Western Alliance Bancorp (NY: WAL )

65.12 +0.67 (+1.04%)
Streaming Delayed Price Updated: 1:19 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 (%)
Apr 30, 2009 5.164 5.970 5.119 5.836 443,538 +0.74(+14.41%)
Apr 29, 2009 4.670 5.226 4.670 5.101 161,744 +0.48(+10.27%)
Apr 28, 2009 4.823 5.038 4.527 4.626 260,141 -0.13(-2.64%)
Apr 27, 2009 4.769 4.939 4.635 4.751 190,572 -0.15(-3.11%)
Apr 24, 2009 4.581 5.379 4.115 4.904 451,201 +0.36(+7.89%)
Apr 23, 2009 4.375 4.608 4.258 4.545 193,509 +0.16(+3.68%)
Apr 22, 2009 4.213 4.679 4.213 4.384 206,834 +0.13(+2.95%)
Apr 21, 2009 4.142 5.065 4.033 4.258 311,791 +0.11(+2.59%)
Apr 20, 2009 4.599 4.608 4.034 4.151 236,007 -0.65(-13.46%)
Apr 17, 2009 4.330 4.796 4.213 4.796 268,950 +0.49(+11.46%)
Apr 16, 2009 4.402 4.437 4.159 4.303 282,309 -0.04(-1.03%)
Apr 15, 2009 4.151 4.482 4.043 4.348 130,175 +0.25(+6.13%)
Apr 14, 2009 4.482 4.662 4.097 4.097 122,891 -0.48(-10.39%)
Apr 13, 2009 4.518 4.742 4.437 4.572 159,406 -0.04(-0.97%)
Apr 09, 2009 4.366 5.226 4.034 4.617 434,671 +0.80(+20.89%)
Apr 08, 2009 3.900 3.900 3.586 3.819 140,483 -0.04(-1.16%)
Apr 07, 2009 4.079 4.393 3.837 3.864 100,139 -0.56(-12.75%)
Apr 06, 2009 4.419 4.473 4.258 4.428 112,659 -0.09(-1.98%)
Apr 03, 2009 4.482 4.572 4.339 4.518 105,697 -0.01(-0.20%)
Apr 02, 2009 4.366 4.617 4.267 4.527 195,491 +0.36(+8.60%)
Apr 01, 2009 3.998 4.213 3.873 4.168 132,434 +0.08(+1.97%)
Mar 31, 2009 4.043 4.258 4.007 4.088 192,929 -0.03(-0.65%)
Mar 30, 2009 4.482 4.482 4.034 4.115 135,631 -0.51(-11.05%)
Mar 26, 2009 4.742 4.841 4.428 4.626 327,331 -0.03(-0.58%)
Mar 25, 2009 4.527 4.670 4.204 4.653 292,672 +0.13(+2.77%)
Mar 24, 2009 4.572 4.706 4.473 4.527 328,201 -0.13(-2.88%)
Mar 23, 2009 4.433 4.662 4.433 4.662 443,138 +0.42(+9.94%)
Mar 20, 2009 5.199 5.199 4.133 4.240 359,257 -0.99(-18.87%)
Mar 19, 2009 5.513 5.513 5.155 5.226 109,072 -0.33(-5.97%)
Mar 18, 2009 5.137 5.854 5.074 5.558 175,524 +0.39(+7.64%)
Mar 17, 2009 4.877 5.164 4.706 5.164 87,935 +0.29(+5.88%)
Mar 16, 2009 4.993 5.262 4.832 4.877 153,638 -0.13(-2.68%)
Mar 13, 2009 4.886 5.155 4.760 5.011 0 +0.14(+2.95%)
Mar 12, 2009 4.312 4.868 4.097 4.868 159,996 +0.53(+12.19%)
Mar 11, 2009 4.545 4.706 4.330 4.339 137,824 -0.21(-4.54%)
Mar 10, 2009 4.168 4.545 3.855 4.545 279,598 +0.55(+13.68%)
Mar 09, 2009 3.828 4.034 3.622 3.998 175,014 +0.13(+3.24%)
Mar 06, 2009 3.944 4.133 3.684 3.873 0 -0.07(-1.82%)
Mar 05, 2009 4.303 4.303 3.729 3.944 152,640 -0.49(-11.11%)
Mar 04, 2009 3.900 4.482 3.837 4.437 247,877 +0.33(+8.08%)
Mar 02, 2009 4.482 4.482 4.034 4.106 107,697 -0.44(-9.66%)
Feb 27, 2009 4.617 4.706 4.410 4.545 0 -0.25(-5.23%)
Feb 26, 2009 4.688 5.083 4.572 4.796 129,649 +0.39(+8.96%)
Feb 25, 2009 4.482 4.617 4.186 4.402 215,847 -0.14(-3.16%)
Feb 24, 2009 4.088 4.662 4.034 4.545 211,657 +0.56(+13.93%)
Feb 23, 2009 3.882 4.330 3.882 3.989 63,270 +0.02(+0.45%)
Feb 20, 2009 4.186 4.195 3.523 3.971 399,696 -0.30(-6.93%)
Feb 19, 2009 5.038 5.065 4.230 4.267 200,301 -0.74(-14.85%)
Feb 18, 2009 4.939 5.074 4.751 5.011 201,454 +0.13(+2.76%)
Feb 17, 2009 5.190 5.298 4.796 4.877 157,963 -0.62(-11.26%)
Feb 13, 2009 5.710 5.979 5.325 5.495 118,377 -0.25(-4.37%)
Feb 12, 2009 5.917 5.917 5.029 5.746 160,347 -0.04(-0.62%)
Feb 11, 2009 6.221 6.230 5.603 5.782 101,455 -0.38(-6.11%)
Feb 10, 2009 6.302 6.670 6.096 6.159 199,766 -0.26(-4.05%)
Feb 09, 2009 6.410 6.508 6.221 6.419 128,661 -0.01(-0.14%)
Feb 06, 2009 6.239 6.598 6.194 6.427 147,369 +0.17(+2.72%)
Feb 05, 2009 6.123 6.320 5.925 6.257 123,128 +0.04(+0.72%)
Feb 04, 2009 6.410 6.499 6.051 6.212 225,598 -0.20(-3.08%)
Feb 03, 2009 6.696 6.750 6.275 6.410 412,646 -0.17(-2.59%)
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.