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 (%)
Dec 31, 2010 6.499 6.687 6.490 6.597 400,454 +0.07(+1.10%)
Dec 30, 2010 6.481 6.615 6.230 6.526 568,332 +0.02(+0.28%)
Dec 29, 2010 6.490 6.561 6.373 6.508 299,560 +0.05(+0.83%)
Dec 28, 2010 6.481 6.508 6.373 6.454 189,716 -0.04(-0.55%)
Dec 27, 2010 6.319 6.535 6.319 6.490 210,666 +0.13(+1.97%)
Dec 23, 2010 6.355 6.445 6.319 6.364 177,088 +0.00(+0.00%)
Dec 22, 2010 6.293 6.526 6.248 6.364 688,470 +0.11(+1.72%)
Dec 21, 2010 6.203 6.382 6.194 6.257 300,008 +0.09(+1.45%)
Dec 20, 2010 5.898 6.266 5.862 6.167 1,024,552 +0.30(+5.20%)
Dec 17, 2010 5.710 5.943 5.710 5.862 948,199 +0.18(+3.15%)
Dec 16, 2010 5.773 5.791 5.656 5.683 272,445 -0.05(-0.94%)
Dec 15, 2010 5.782 5.836 5.687 5.737 397,131 -0.06(-1.08%)
Dec 14, 2010 5.862 5.961 5.791 5.800 274,236 -0.05(-0.92%)
Dec 13, 2010 5.997 6.015 5.853 5.853 450,368 -0.09(-1.51%)
Dec 10, 2010 5.853 5.979 5.773 5.943 538,801 +0.12(+2.00%)
Dec 09, 2010 5.880 5.880 5.782 5.826 547,492 +0.01(+0.15%)
Dec 08, 2010 5.808 5.853 5.773 5.817 461,350 +0.03(+0.46%)
Dec 07, 2010 5.871 5.880 5.773 5.791 440,574 -0.04(-0.62%)
Dec 06, 2010 5.835 5.844 5.701 5.826 397,657 +0.00(+0.00%)
Dec 03, 2010 5.800 5.844 5.737 5.826 669,017 -0.03(-0.46%)
Dec 02, 2010 5.871 5.943 5.826 5.853 758,817 -0.01(-0.15%)
Dec 01, 2010 5.647 6.015 5.638 5.862 838,425 +0.33(+6.00%)
Nov 30, 2010 5.504 5.616 5.423 5.531 402,121 -0.04(-0.64%)
Nov 29, 2010 5.477 5.629 5.432 5.566 474,172 +0.04(+0.81%)
Nov 26, 2010 5.414 5.549 5.414 5.522 95,575 +0.04(+0.82%)
Nov 24, 2010 5.468 5.477 5.477 5.477 392,203 +0.07(+1.33%)
Nov 23, 2010 5.199 5.459 5.100 5.405 677,355 +0.26(+5.05%)
Nov 22, 2010 5.190 5.226 5.109 5.145 341,381 -0.07(-1.37%)
Nov 19, 2010 5.307 5.333 5.163 5.217 477,068 -0.11(-2.02%)
Nov 18, 2010 5.432 5.531 5.315 5.324 433,592 -0.06(-1.16%)
Nov 17, 2010 5.387 5.405 5.333 5.387 324,867 +0.03(+0.50%)
Nov 16, 2010 5.342 5.423 5.271 5.360 492,302 -0.03(-0.50%)
Nov 15, 2010 5.405 5.441 5.289 5.387 370,243 +0.00(+0.00%)
Nov 12, 2010 5.468 5.495 5.378 5.387 331,903 -0.16(-2.91%)
Nov 11, 2010 5.531 5.602 5.459 5.549 262,502 -0.06(-1.12%)
Nov 10, 2010 5.584 5.620 5.486 5.611 368,069 +0.04(+0.64%)
Nov 09, 2010 5.889 5.925 5.508 5.575 474,379 -0.31(-5.33%)
Nov 08, 2010 5.826 5.952 5.656 5.889 612,518 +0.00(+0.00%)
Nov 05, 2010 5.862 5.979 5.800 5.889 426,292 +0.05(+0.92%)
Nov 04, 2010 5.728 5.889 5.710 5.835 537,119 +0.22(+3.99%)
Nov 03, 2010 5.513 5.629 5.495 5.611 337,500 +0.09(+1.62%)
Nov 02, 2010 5.531 5.540 5.423 5.522 326,764 +0.05(+0.98%)
Nov 01, 2010 5.459 5.511 5.333 5.468 482,945 +0.05(+0.99%)
Oct 29, 2010 5.441 5.477 5.378 5.414 250,823 -0.07(-1.31%)
Oct 28, 2010 5.566 5.584 5.468 5.486 236,460 -0.04(-0.65%)
Oct 27, 2010 5.495 5.584 5.423 5.522 457,047 +0.01(+0.16%)
Oct 25, 2010 5.701 5.755 5.459 5.513 568,455 -0.13(-2.38%)
Oct 22, 2010 5.549 5.692 5.486 5.647 678,416 +0.12(+2.11%)
Oct 21, 2010 5.504 5.575 5.378 5.531 375,448 +0.07(+1.31%)
Oct 20, 2010 5.647 5.647 5.423 5.459 478,326 -0.13(-2.40%)
Oct 19, 2010 5.629 5.737 5.549 5.593 448,493 -0.13(-2.19%)
Oct 18, 2010 5.719 5.764 5.593 5.719 355,341 +0.04(+0.63%)
Oct 15, 2010 5.835 5.871 5.611 5.683 469,793 -0.09(-1.55%)
Oct 14, 2010 5.925 5.925 5.656 5.773 441,930 -0.14(-2.42%)
Oct 13, 2010 5.764 5.961 5.656 5.916 447,828 +0.17(+2.96%)
Oct 12, 2010 5.800 5.826 5.710 5.746 264,621 -0.09(-1.54%)
Oct 11, 2010 5.853 5.885 5.728 5.835 291,783 -0.05(-0.91%)
Oct 08, 2010 5.889 5.952 5.737 5.889 351,271 +0.00(+0.00%)
Oct 07, 2010 6.086 6.113 5.889 5.889 332,873 -0.13(-2.23%)
Oct 06, 2010 6.006 6.077 5.925 6.024 330,564 -0.01(-0.15%)
Oct 05, 2010 5.871 6.051 5.728 6.033 378,441 +0.23(+4.02%)
Oct 04, 2010 5.862 5.925 5.611 5.800 500,198 -0.10(-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.