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 UNCHANGED
Streaming Delayed 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 (%)
Oct 30, 2009 4.204 4.204 3.814 3.899 2,709,749 -0.37(-8.61%)
Oct 29, 2009 4.168 4.303 3.980 4.267 495,995 +0.17(+4.16%)
Oct 28, 2009 4.347 4.428 4.087 4.096 630,415 -0.27(-6.16%)
Oct 27, 2009 4.509 4.580 4.267 4.365 1,409,312 -0.11(-2.40%)
Oct 26, 2009 4.912 4.912 4.464 4.473 3,037,127 -0.42(-8.61%)
Oct 23, 2009 4.957 4.975 4.867 4.894 407,899 -0.23(-4.55%)
Oct 22, 2009 5.118 5.199 5.047 5.127 615,884 -0.02(-0.35%)
Oct 21, 2009 5.181 5.369 5.100 5.145 1,115,586 -0.04(-0.69%)
Oct 20, 2009 5.154 5.244 5.136 5.181 464,532 -0.14(-2.69%)
Oct 19, 2009 5.611 5.638 5.244 5.324 445,401 -0.23(-4.19%)
Oct 16, 2009 5.504 5.584 5.396 5.558 593,246 +0.04(+0.81%)
Oct 15, 2009 5.333 5.549 5.289 5.513 450,471 +0.15(+2.84%)
Oct 14, 2009 5.226 5.414 5.172 5.360 486,113 +0.21(+4.00%)
Oct 13, 2009 5.163 5.217 5.056 5.154 332,792 -0.04(-0.69%)
Oct 12, 2009 5.262 5.351 5.172 5.190 150,325 -0.12(-2.20%)
Oct 09, 2009 5.298 5.405 5.226 5.307 157,138 +0.00(+0.00%)
Oct 08, 2009 5.477 5.504 5.298 5.307 230,348 -0.10(-1.82%)
Oct 07, 2009 5.324 5.450 5.261 5.405 146,761 +0.03(+0.50%)
Oct 06, 2009 5.477 5.575 5.352 5.378 335,850 -0.04(-0.83%)
Oct 05, 2009 5.405 5.593 5.405 5.423 284,280 +0.04(+0.67%)
Oct 02, 2009 5.324 5.450 5.163 5.387 372,521 +0.01(+0.17%)
Oct 01, 2009 5.638 5.674 5.244 5.378 693,401 -0.28(-4.91%)
Sep 30, 2009 5.970 6.006 5.638 5.656 591,846 -0.31(-5.26%)
Sep 29, 2009 6.042 6.042 5.916 5.970 184,935 -0.04(-0.75%)
Sep 28, 2009 5.898 6.015 5.880 6.015 243,193 +0.17(+2.91%)
Sep 25, 2009 5.862 5.979 5.808 5.844 253,695 -0.07(-1.21%)
Sep 24, 2009 6.122 6.167 5.764 5.916 515,052 -0.20(-3.23%)
Sep 23, 2009 6.203 6.301 6.059 6.113 380,397 -0.09(-1.45%)
Sep 22, 2009 6.051 6.230 5.979 6.203 579,689 +0.22(+3.59%)
Sep 21, 2009 6.024 6.059 5.871 5.988 374,954 -0.14(-2.34%)
Sep 18, 2009 5.916 6.221 5.916 6.131 714,263 +0.08(+1.33%)
Sep 17, 2009 6.221 6.337 5.916 6.051 429,835 +0.08(+1.35%)
Sep 16, 2009 6.068 6.355 5.943 5.970 1,061,352 -0.09(-1.48%)
Sep 15, 2009 6.015 6.194 6.015 6.059 605,513 +0.02(+0.30%)
Sep 14, 2009 6.095 6.176 6.015 6.042 510,966 -0.11(-1.75%)
Sep 11, 2009 6.131 6.221 6.051 6.149 112,031 +0.01(+0.15%)
Sep 10, 2009 6.176 6.194 5.997 6.140 336,031 -0.07(-1.15%)
Sep 09, 2009 6.149 6.301 6.024 6.212 170,403 +0.07(+1.17%)
Sep 08, 2009 6.194 6.275 6.042 6.140 242,806 -0.09(-1.44%)
Sep 04, 2009 6.113 6.266 6.042 6.230 177,273 +0.12(+1.91%)
Sep 03, 2009 6.185 6.185 6.006 6.113 221,802 +0.00(+0.00%)
Sep 02, 2009 6.284 6.301 6.086 6.113 274,053 -0.22(-3.40%)
Sep 01, 2009 6.526 6.714 6.293 6.328 392,968 -0.24(-3.68%)
Aug 31, 2009 6.615 6.687 6.436 6.570 329,805 -0.12(-1.74%)
Aug 28, 2009 6.570 6.687 6.472 6.687 593,690 +0.17(+2.61%)
Aug 27, 2009 6.552 6.552 6.373 6.517 282,330 -0.03(-0.41%)
Aug 26, 2009 6.463 6.570 6.391 6.544 369,522 +0.08(+1.25%)
Aug 25, 2009 6.606 6.624 6.418 6.463 294,449 -0.11(-1.64%)
Aug 24, 2009 6.642 6.705 6.490 6.570 290,691 -0.04(-0.68%)
Aug 21, 2009 6.490 6.696 6.427 6.615 353,903 +0.19(+2.93%)
Aug 20, 2009 6.454 6.472 6.284 6.427 662,337 -0.07(-1.10%)
Aug 19, 2009 6.328 6.544 6.301 6.499 473,351 +0.06(+0.97%)
Aug 18, 2009 6.517 6.517 6.248 6.436 446,321 -0.02(-0.28%)
Aug 17, 2009 6.463 6.544 6.266 6.454 326,913 -0.17(-2.57%)
Aug 14, 2009 6.723 6.723 6.436 6.624 527,058 -0.10(-1.47%)
Aug 13, 2009 6.678 6.768 6.463 6.723 181,999 +0.08(+1.21%)
Aug 12, 2009 6.597 6.732 6.552 6.642 312,161 +0.04(+0.54%)
Aug 11, 2009 6.786 6.786 6.445 6.606 309,732 -0.22(-3.15%)
Aug 10, 2009 6.696 7.028 6.651 6.821 787,249 +0.04(+0.53%)
Aug 07, 2009 6.552 6.821 6.293 6.786 467,070 +0.40(+6.32%)
Aug 06, 2009 6.284 6.714 6.203 6.382 717,803 +0.12(+1.86%)
Aug 05, 2009 6.373 6.490 6.131 6.266 577,919 -0.19(-2.92%)
Aug 04, 2009 6.346 6.535 6.257 6.454 538,841 +0.02(+0.28%)
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.