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

Western Alliance Bancorp (NY: WAL )

64.83 +0.38 (+0.59%)
Streaming Delayed Price Updated: 10:04 AM 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 (%)
Dec 30, 2011 5.495 5.648 5.495 5.585 333,429 -0.02(-0.32%)
Dec 29, 2011 5.513 5.603 5.486 5.603 228,763 +0.09(+1.63%)
Dec 28, 2011 5.576 5.576 5.397 5.513 263,770 -0.06(-1.13%)
Dec 27, 2011 5.504 5.585 5.459 5.576 196,879 +0.05(+0.97%)
Dec 23, 2011 5.603 5.621 5.522 5.522 155,350 +0.02(+0.33%)
Dec 21, 2011 5.352 5.531 5.244 5.504 373,988 +0.13(+2.33%)
Dec 20, 2011 5.208 5.379 5.208 5.379 375,686 +0.32(+6.38%)
Dec 19, 2011 5.316 5.406 5.011 5.056 288,802 -0.23(-4.41%)
Dec 16, 2011 5.271 5.513 5.165 5.289 778,090 +0.06(+1.20%)
Dec 15, 2011 5.208 5.325 5.119 5.226 482,017 +0.12(+2.28%)
Dec 14, 2011 5.280 5.361 5.101 5.110 391,254 -0.22(-4.04%)
Dec 13, 2011 5.531 5.603 5.307 5.325 353,586 -0.14(-2.62%)
Dec 12, 2011 5.540 5.657 5.423 5.468 394,751 -0.20(-3.48%)
Dec 09, 2011 5.603 5.737 5.523 5.666 377,381 +0.13(+2.43%)
Dec 08, 2011 5.782 5.804 5.522 5.531 370,432 -0.33(-5.66%)
Dec 07, 2011 5.809 5.970 5.674 5.863 346,949 +0.00(+0.00%)
Dec 06, 2011 5.872 5.925 5.755 5.863 222,921 -0.02(-0.30%)
Dec 05, 2011 5.925 5.925 5.773 5.881 341,603 +0.09(+1.55%)
Dec 02, 2011 5.612 5.845 5.576 5.791 286,366 +0.28(+5.04%)
Dec 01, 2011 5.594 5.630 5.397 5.513 267,845 -0.13(-2.23%)
Nov 30, 2011 5.370 5.648 5.334 5.639 723,454 +0.44(+8.45%)
Nov 29, 2011 5.155 5.226 4.966 5.199 553,514 +0.08(+1.58%)
Nov 28, 2011 5.083 5.146 4.966 5.119 454,921 +0.22(+4.39%)
Nov 25, 2011 4.930 5.146 4.895 4.904 159,851 -0.03(-0.55%)
Nov 23, 2011 5.208 5.217 4.930 4.930 282,540 -0.33(-6.30%)
Nov 22, 2011 5.370 5.379 5.164 5.262 352,208 -0.12(-2.17%)
Nov 21, 2011 5.379 5.415 5.208 5.379 456,181 -0.14(-2.60%)
Nov 18, 2011 5.459 5.567 5.379 5.522 216,766 +0.07(+1.32%)
Nov 17, 2011 5.513 5.674 5.423 5.450 297,458 -0.04(-0.82%)
Nov 16, 2011 5.567 5.737 5.495 5.495 250,967 -0.16(-2.85%)
Nov 15, 2011 5.504 5.683 5.477 5.657 234,042 +0.10(+1.77%)
Nov 14, 2011 5.603 5.657 5.513 5.558 404,195 -0.10(-1.74%)
Nov 11, 2011 5.701 5.764 5.567 5.657 290,897 +0.06(+1.12%)
Nov 10, 2011 5.603 5.683 5.513 5.594 260,837 +0.12(+2.13%)
Nov 09, 2011 5.639 5.737 5.477 5.477 486,476 -0.36(-6.14%)
Nov 08, 2011 5.791 5.890 5.666 5.836 346,390 +0.11(+1.88%)
Nov 07, 2011 5.737 5.800 5.594 5.728 288,914 -0.04(-0.78%)
Nov 04, 2011 5.899 5.952 5.701 5.773 359,233 -0.22(-3.74%)
Nov 03, 2011 5.854 6.033 5.648 5.997 405,297 +0.24(+4.21%)
Nov 02, 2011 5.621 5.764 5.531 5.755 288,962 +0.29(+5.25%)
Nov 01, 2011 5.540 5.719 5.406 5.468 842,591 -0.36(-6.15%)
Oct 31, 2011 5.755 5.961 5.666 5.827 385,669 -0.09(-1.52%)
Oct 28, 2011 6.105 6.123 5.899 5.917 468,859 -0.23(-3.79%)
Oct 27, 2011 5.818 6.159 5.818 6.150 1,009,062 +0.45(+7.86%)
Oct 26, 2011 5.540 5.746 5.432 5.701 529,445 +0.28(+5.12%)
Oct 25, 2011 5.594 5.666 5.397 5.423 465,120 -0.23(-4.12%)
Oct 24, 2011 5.441 5.692 5.370 5.657 895,620 +0.23(+4.30%)
Oct 21, 2011 5.379 5.468 5.307 5.423 3,058,237 +0.15(+2.89%)
Oct 20, 2011 5.280 5.361 5.065 5.271 1,287,818 +0.01(+0.17%)
Oct 19, 2011 5.298 5.410 5.155 5.262 1,575,248 -0.05(-1.01%)
Oct 18, 2011 4.957 5.406 4.957 5.316 856,648 +0.41(+8.41%)
Oct 17, 2011 5.271 5.325 4.886 4.904 553,255 -0.43(-8.07%)
Oct 14, 2011 5.379 5.379 5.226 5.334 329,910 +0.03(+0.51%)
Oct 13, 2011 5.289 5.334 5.146 5.307 329,717 -0.03(-0.50%)
Oct 12, 2011 5.226 5.415 5.190 5.334 579,773 +0.17(+3.30%)
Oct 11, 2011 5.146 5.208 5.038 5.164 542,541 -0.04(-0.86%)
Oct 10, 2011 5.047 5.208 5.011 5.208 321,444 +0.29(+5.83%)
Oct 07, 2011 5.119 5.128 4.850 4.921 429,447 -0.19(-3.68%)
Oct 06, 2011 5.199 5.217 4.957 5.110 576,171 +0.01(+0.18%)
Oct 05, 2011 5.029 5.146 4.850 5.101 409,496 +0.03(+0.53%)
Oct 04, 2011 4.536 5.092 4.473 5.074 1,012,519 +0.47(+10.12%)
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.