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

Western Alliance Bancorp (NY: WAL )

64.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2010 6.427 6.759 6.337 6.427 4,559 -0.24(-3.63%)
Jun 29, 2010 7.037 7.081 6.615 6.669 495,392 -0.66(-9.05%)
Jun 25, 2010 7.332 7.431 6.875 7.332 2,288,301 +0.36(+5.14%)
Jun 24, 2010 6.974 7.090 6.705 6.974 267 +0.09(+1.30%)
Jun 23, 2010 7.243 7.310 6.884 6.884 316,433 -0.37(-5.07%)
Jun 22, 2010 7.252 7.440 7.171 7.252 1,310 -0.07(-0.98%)
Jun 21, 2010 7.449 7.561 7.252 7.323 591,794 -0.04(-0.49%)
Jun 18, 2010 7.359 7.395 7.126 7.359 600,212 +0.23(+3.27%)
Jun 17, 2010 7.126 7.180 6.839 7.126 254 +0.03(+0.38%)
Jun 16, 2010 7.072 7.252 6.992 7.099 488,863 -0.07(-1.00%)
Jun 15, 2010 7.171 7.171 6.974 7.171 2,279 +0.20(+2.83%)
Jun 14, 2010 6.902 7.225 6.848 6.974 398,131 +0.13(+1.83%)
Jun 11, 2010 6.651 6.857 6.606 6.848 182,939 +0.13(+1.87%)
Jun 10, 2010 6.723 6.759 6.482 6.723 2,117 +0.17(+2.60%)
Jun 09, 2010 6.597 6.741 6.499 6.552 335,418 +0.00(+0.00%)
Jun 08, 2010 6.364 6.588 6.185 6.552 460,243 +0.21(+3.25%)
Jun 07, 2010 6.535 6.535 6.275 6.346 348,104 -0.18(-2.75%)
Jun 04, 2010 6.526 6.803 6.445 6.526 584,349 -0.40(-5.82%)
Jun 03, 2010 6.929 7.180 6.813 6.929 298,812 -0.13(-1.78%)
Jun 02, 2010 7.054 7.063 6.670 7.054 242,578 +0.32(+4.79%)
Jun 01, 2010 7.144 7.144 6.723 6.732 410,612 -0.48(-6.71%)
May 28, 2010 7.216 7.440 7.099 7.216 445,627 -0.19(-2.54%)
May 27, 2010 7.171 7.404 7.037 7.404 282,596 +0.41(+5.90%)
May 26, 2010 6.992 7.198 6.893 6.992 1,854 +0.08(+1.17%)
May 25, 2010 6.759 6.956 6.499 6.911 471,404 -0.04(-0.64%)
May 24, 2010 7.019 7.189 6.857 6.956 395,721 -0.08(-1.15%)
May 21, 2010 6.732 7.216 6.727 7.037 398,613 +0.16(+2.35%)
May 20, 2010 6.965 7.063 6.857 6.875 488,714 -0.63(-8.36%)
May 19, 2010 7.332 7.538 7.270 7.503 559,932 +0.12(+1.58%)
May 18, 2010 7.789 7.843 7.305 7.386 5,912 -0.28(-3.63%)
May 17, 2010 7.772 7.807 7.386 7.664 243,367 -0.02(-0.23%)
May 14, 2010 7.682 7.843 7.476 7.682 280,837 -0.21(-2.61%)
May 13, 2010 7.906 8.058 7.763 7.888 323,515 -0.07(-0.90%)
May 12, 2010 7.843 7.978 7.673 7.960 523,423 +0.11(+1.37%)
May 11, 2010 7.951 8.202 7.785 7.852 770,680 +0.30(+3.91%)
May 10, 2010 7.350 7.592 7.332 7.556 662,263 +0.56(+7.94%)
May 07, 2010 7.314 7.592 6.902 7.001 927,115 -0.39(-5.33%)
May 06, 2010 7.395 7.691 6.866 7.395 111 -0.30(-3.96%)
May 05, 2010 7.673 7.978 7.608 7.700 487,941 +0.05(+0.70%)
May 04, 2010 7.682 7.736 7.395 7.646 515,102 -0.11(-1.39%)
May 03, 2010 7.825 7.879 7.673 7.754 553,682 -0.04(-0.57%)
Apr 30, 2010 7.924 8.014 7.709 7.798 887,456 -0.16(-2.03%)
Apr 29, 2010 8.130 8.220 7.960 7.960 659,962 -0.13(-1.66%)
Apr 28, 2010 8.238 8.359 8.085 8.094 799,893 -0.12(-1.50%)
Apr 27, 2010 7.879 8.372 7.861 8.217 5,698 +0.31(+3.94%)
Apr 26, 2010 7.924 8.211 7.798 7.906 1,463,640 +0.08(+1.03%)
Apr 23, 2010 6.956 8.641 6.947 7.825 7,035,368 +1.25(+18.94%)
Apr 22, 2010 6.301 6.633 6.203 6.579 586,756 +0.18(+2.80%)
Apr 21, 2010 5.961 6.409 5.961 6.400 1,574,415 +0.46(+7.69%)
Apr 20, 2010 5.952 5.961 5.844 5.943 276,725 +0.04(+0.61%)
Apr 19, 2010 5.773 5.970 5.656 5.907 394,238 +0.13(+2.17%)
Apr 16, 2010 6.122 6.122 5.714 5.782 572,036 -0.32(-5.29%)
Apr 15, 2010 5.952 6.337 5.943 6.104 676,659 +0.17(+2.87%)
Apr 14, 2010 5.575 5.961 5.531 5.934 873,847 +0.43(+7.82%)
Apr 13, 2010 5.566 5.566 5.360 5.504 154,194 -0.10(-1.76%)
Apr 12, 2010 5.683 5.701 5.558 5.602 765,097 -0.08(-1.42%)
Apr 09, 2010 5.844 5.961 5.647 5.683 616,964 -0.14(-2.46%)
Apr 08, 2010 5.638 5.844 5.575 5.826 366,800 +0.19(+3.34%)
Apr 07, 2010 5.540 5.674 5.522 5.638 602,454 +0.13(+2.28%)
Apr 06, 2010 5.280 5.566 5.265 5.513 575,254 +0.20(+3.71%)
Apr 05, 2010 5.145 5.315 5.100 5.315 437,415 +0.21(+4.04%)
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.