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

Western Alliance Bancorp (NY: WAL )

57.94 -0.16 (-0.28%)
Streaming Delayed Price Updated: 9:37 AM 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 30, 2010 7.971 8.061 7.754 7.844 882,254 -0.16(-2.03%)
Apr 29, 2010 8.178 8.268 8.007 8.007 656,093 -0.14(-1.66%)
Apr 28, 2010 8.286 8.408 8.133 8.142 795,204 -0.12(-1.50%)
Apr 27, 2010 7.926 8.421 7.908 8.266 5,665 +0.31(+3.94%)
Apr 26, 2010 7.971 8.259 7.844 7.953 1,455,060 +0.08(+1.03%)
Apr 23, 2010 6.997 8.692 6.988 7.871 6,994,126 +1.25(+18.94%)
Apr 22, 2010 6.339 6.672 6.239 6.618 583,316 +0.18(+2.80%)
Apr 21, 2010 5.996 6.447 5.996 6.438 1,565,186 +0.46(+7.69%)
Apr 20, 2010 5.987 5.996 5.879 5.978 275,103 +0.04(+0.61%)
Apr 19, 2010 5.807 6.005 5.689 5.942 391,927 +0.13(+2.17%)
Apr 16, 2010 6.158 6.158 5.748 5.816 568,683 -0.32(-5.29%)
Apr 15, 2010 5.987 6.375 5.978 6.140 672,692 +0.17(+2.87%)
Apr 14, 2010 5.608 5.996 5.563 5.969 868,725 +0.43(+7.82%)
Apr 13, 2010 5.599 5.599 5.392 5.536 153,290 -0.10(-1.76%)
Apr 12, 2010 5.717 5.735 5.590 5.635 760,611 -0.08(-1.42%)
Apr 09, 2010 5.879 5.996 5.680 5.717 613,347 -0.14(-2.46%)
Apr 08, 2010 5.671 5.879 5.608 5.861 364,650 +0.19(+3.34%)
Apr 07, 2010 5.572 5.707 5.554 5.671 598,923 +0.13(+2.28%)
Apr 06, 2010 5.311 5.599 5.296 5.545 571,881 +0.20(+3.71%)
Apr 05, 2010 5.176 5.347 5.130 5.347 434,851 +0.21(+4.04%)
Apr 01, 2010 5.194 5.139 5.139 5.139 193,865 +0.01(+0.18%)
Mar 31, 2010 5.004 5.248 4.977 5.130 370,253 +0.09(+1.79%)
Mar 30, 2010 5.139 5.176 4.977 5.040 337,853 -0.10(-1.93%)
Mar 29, 2010 5.139 5.139 5.040 5.139 310,236 +0.03(+0.53%)
Mar 26, 2010 5.167 5.185 5.058 5.112 387,733 -0.05(-0.87%)
Mar 25, 2010 5.311 5.338 5.139 5.157 309,821 -0.10(-1.89%)
Mar 24, 2010 5.239 5.401 5.230 5.257 350,822 -0.05(-1.02%)
Mar 23, 2010 5.302 5.374 5.194 5.311 522,411 -0.02(-0.34%)
Mar 22, 2010 5.266 5.329 5.203 5.329 452,036 +0.01(+0.17%)
Mar 19, 2010 5.365 5.365 5.185 5.320 539,507 +0.00(+0.00%)
Mar 18, 2010 5.392 5.446 5.302 5.320 275,964 -0.06(-1.17%)
Mar 17, 2010 5.365 5.392 5.112 5.383 674,602 +0.02(+0.34%)
Mar 16, 2010 5.293 5.383 5.230 5.365 286,365 +0.12(+2.23%)
Mar 15, 2010 5.239 5.311 5.203 5.248 386,182 -0.19(-3.48%)
Mar 12, 2010 5.428 5.446 5.302 5.437 445,862 +0.03(+0.50%)
Mar 11, 2010 5.320 5.419 5.293 5.410 390,626 +0.06(+1.18%)
Mar 10, 2010 5.239 5.374 5.212 5.347 780,728 +0.09(+1.72%)
Mar 09, 2010 5.230 5.275 5.157 5.257 614,976 +0.00(+0.00%)
Mar 08, 2010 5.284 5.320 5.176 5.257 345,760 -0.01(-0.17%)
Mar 05, 2010 5.203 5.266 5.076 5.266 251,356 +0.11(+2.10%)
Mar 04, 2010 5.094 5.194 5.067 5.157 268,511 +0.07(+1.42%)
Mar 03, 2010 5.293 5.293 5.058 5.085 262,413 -0.21(-3.92%)
Mar 02, 2010 5.266 5.320 5.185 5.293 296,192 +0.05(+1.03%)
Mar 01, 2010 5.221 5.320 5.004 5.239 451,917 +0.05(+0.87%)
Feb 26, 2010 5.320 5.320 4.977 5.194 838,216 -0.13(-2.37%)
Feb 25, 2010 5.022 5.374 4.959 5.320 647,627 +0.23(+4.42%)
Feb 24, 2010 4.914 5.112 4.905 5.094 402,110 +0.19(+3.86%)
Feb 23, 2010 4.914 4.941 4.842 4.905 472,742 -0.01(-0.18%)
Feb 22, 2010 4.707 4.995 4.571 4.914 1,126,845 +0.22(+4.61%)
Feb 19, 2010 4.680 4.752 4.517 4.698 437,007 +0.05(+1.17%)
Feb 18, 2010 4.364 4.671 4.310 4.644 426,143 +0.30(+6.85%)
Feb 17, 2010 4.355 4.382 4.301 4.346 137,605 +0.02(+0.42%)
Feb 16, 2010 4.238 4.328 4.175 4.328 144,098 +0.14(+3.45%)
Feb 12, 2010 4.148 4.184 4.184 4.184 215,935 -0.02(-0.43%)
Feb 11, 2010 4.166 4.202 4.012 4.202 352,014 +0.01(+0.22%)
Feb 10, 2010 4.157 4.211 4.048 4.193 297,291 +0.00(+0.00%)
Feb 09, 2010 4.075 4.220 4.030 4.193 530,146 +0.17(+4.26%)
Feb 08, 2010 3.985 4.121 3.931 4.021 581,440 +0.04(+0.91%)
Feb 05, 2010 4.030 4.103 3.886 3.985 1,279,371 -0.04(-0.90%)
Feb 04, 2010 4.292 4.292 4.003 4.021 446,352 -0.30(-6.89%)
Feb 03, 2010 4.463 4.526 4.292 4.319 242,019 -0.17(-3.82%)
Feb 02, 2010 4.535 4.598 4.436 4.490 496,331 -0.03(-0.60%)
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.