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

Western Alliance Bancorp (NY: WAL )

65.07 +0.62 (+0.96%)
Streaming Delayed Price Updated: 1:01 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 29, 2011 7.413 7.431 7.314 7.413 366,492 +0.01(+0.12%)
Apr 28, 2011 7.395 7.449 7.359 7.404 415,547 +0.01(+0.12%)
Apr 27, 2011 7.395 7.467 7.350 7.395 534,924 +0.04(+0.61%)
Apr 26, 2011 7.081 7.395 7.072 7.350 564,303 +0.32(+4.59%)
Apr 25, 2011 6.902 7.072 6.857 7.028 357,523 +0.12(+1.69%)
Apr 21, 2011 6.956 6.956 6.866 6.911 392,345 +0.00(+0.00%)
Apr 20, 2011 6.947 6.992 6.866 6.911 460,085 +0.05(+0.78%)
Apr 19, 2011 7.028 7.054 6.750 6.857 539,880 -0.04(-0.65%)
Apr 18, 2011 6.839 6.929 6.768 6.902 243,609 -0.02(-0.26%)
Apr 15, 2011 6.848 6.929 6.848 6.920 350,102 +0.07(+1.05%)
Apr 14, 2011 6.866 6.920 6.821 6.848 198,844 -0.06(-0.91%)
Apr 13, 2011 7.180 7.189 6.884 6.911 246,145 -0.21(-2.90%)
Apr 12, 2011 7.099 7.189 7.099 7.117 294,175 -0.05(-0.75%)
Apr 11, 2011 7.037 7.180 6.992 7.171 374,461 +0.13(+1.78%)
Apr 08, 2011 7.305 7.305 6.983 7.045 176,423 -0.22(-3.08%)
Apr 07, 2011 7.431 7.431 7.225 7.270 186,170 -0.14(-1.93%)
Apr 06, 2011 7.359 7.422 7.296 7.413 127,637 +0.09(+1.22%)
Apr 05, 2011 7.404 7.449 7.305 7.323 168,585 -0.12(-1.57%)
Apr 04, 2011 7.422 7.467 7.386 7.440 325,326 +0.04(+0.48%)
Apr 01, 2011 7.359 7.467 7.305 7.404 782,492 +0.04(+0.49%)
Mar 31, 2011 7.305 7.440 7.270 7.368 444,289 +0.03(+0.37%)
Mar 30, 2011 7.207 7.368 7.135 7.341 266,799 +0.20(+2.76%)
Mar 29, 2011 7.054 7.189 7.010 7.144 253,730 +0.10(+1.40%)
Mar 28, 2011 7.063 7.153 7.001 7.045 142,807 -0.02(-0.25%)
Mar 25, 2011 6.992 7.144 6.929 7.063 218,621 +0.11(+1.55%)
Mar 24, 2011 7.028 7.081 6.902 6.956 300,493 -0.03(-0.39%)
Mar 23, 2011 7.072 7.072 6.866 6.983 274,615 -0.10(-1.39%)
Mar 22, 2011 7.126 7.261 7.081 7.081 202,792 -0.04(-0.63%)
Mar 21, 2011 7.090 7.153 7.072 7.126 206,012 +0.18(+2.58%)
Mar 18, 2011 6.884 7.010 6.875 6.947 378,766 +0.16(+2.38%)
Mar 17, 2011 6.875 6.884 6.723 6.786 210,292 +0.03(+0.40%)
Mar 16, 2011 6.821 6.866 6.669 6.759 408,963 -0.07(-1.05%)
Mar 15, 2011 6.786 7.001 6.777 6.830 433,837 -0.17(-2.43%)
Mar 14, 2011 7.054 7.108 6.956 7.001 232,560 -0.14(-2.01%)
Mar 11, 2011 7.010 7.270 6.992 7.144 277,923 +0.07(+1.01%)
Mar 10, 2011 7.171 7.216 7.072 7.072 328,912 -0.20(-2.71%)
Mar 09, 2011 7.270 7.368 7.189 7.270 215,201 -0.04(-0.49%)
Mar 08, 2011 7.037 7.350 7.037 7.305 352,586 +0.30(+4.35%)
Mar 07, 2011 7.135 7.135 6.933 7.001 214,019 -0.12(-1.64%)
Mar 04, 2011 7.243 7.243 6.983 7.117 296,188 -0.12(-1.61%)
Mar 03, 2011 7.126 7.296 7.117 7.234 221,530 +0.17(+2.41%)
Mar 02, 2011 7.108 7.225 6.965 7.063 474,126 -0.07(-1.01%)
Mar 01, 2011 7.270 7.270 7.135 7.135 429,560 -0.13(-1.85%)
Feb 28, 2011 7.270 7.350 7.153 7.270 378,918 +0.05(+0.75%)
Feb 25, 2011 7.180 7.288 7.162 7.216 290,246 +0.05(+0.75%)
Feb 24, 2011 7.198 7.279 7.037 7.162 350,540 -0.05(-0.75%)
Feb 23, 2011 7.279 7.341 7.135 7.216 886,286 -0.07(-0.98%)
Feb 22, 2011 7.296 7.323 7.216 7.288 707,415 -0.09(-1.22%)
Feb 18, 2011 7.359 7.422 7.323 7.377 698,741 +0.04(+0.49%)
Feb 17, 2011 7.422 7.467 7.332 7.341 320,649 -0.10(-1.33%)
Feb 16, 2011 7.574 7.574 7.431 7.440 284,486 -0.08(-1.07%)
Feb 15, 2011 7.458 7.556 7.458 7.521 412,891 +0.01(+0.12%)
Feb 14, 2011 7.386 7.521 7.288 7.512 493,060 +0.14(+1.95%)
Feb 11, 2011 7.270 7.476 7.198 7.368 774,628 +0.10(+1.36%)
Feb 10, 2011 7.216 7.314 7.198 7.270 509,946 +0.03(+0.37%)
Feb 09, 2011 7.296 7.296 7.162 7.243 517,114 -0.04(-0.62%)
Feb 08, 2011 7.198 7.323 7.189 7.288 607,354 +0.10(+1.37%)
Feb 07, 2011 7.010 7.216 6.974 7.189 547,725 +0.18(+2.56%)
Feb 04, 2011 6.839 7.028 6.750 7.010 408,218 +0.17(+2.49%)
Feb 03, 2011 6.875 6.911 6.768 6.839 269,331 -0.02(-0.26%)
Feb 02, 2011 6.929 7.019 6.795 6.857 294,366 -0.12(-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.