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

Western Alliance Bancorp (NY: WAL )

65.11 +0.66 (+1.02%)
Streaming Delayed Price Updated: 11:15 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 (%)
Feb 28, 2013 11.88 12.14 11.82 11.92 530,227 -0.04(-0.30%)
Feb 27, 2013 11.78 12.05 11.68 11.96 397,069 +0.21(+1.75%)
Feb 26, 2013 11.71 11.82 11.57 11.75 454,027 -0.07(-0.61%)
Feb 22, 2013 11.83 11.91 11.73 11.82 284,665 +0.08(+0.69%)
Feb 21, 2013 11.84 11.95 11.61 11.74 300,128 -0.09(-0.76%)
Feb 20, 2013 11.98 12.14 11.82 11.83 822,238 -0.14(-1.20%)
Feb 19, 2013 11.79 12.00 11.78 11.98 572,853 +0.24(+2.06%)
Feb 15, 2013 11.96 11.99 11.71 11.73 532,180 -0.16(-1.36%)
Feb 14, 2013 11.85 11.96 11.83 11.90 484,480 -0.02(-0.15%)
Feb 13, 2013 11.74 11.95 11.69 11.91 573,295 +0.22(+1.84%)
Feb 12, 2013 11.64 11.79 11.57 11.70 609,362 +0.08(+0.69%)
Feb 11, 2013 11.47 11.64 11.47 11.62 320,957 +0.17(+1.49%)
Feb 08, 2013 11.49 11.55 11.39 11.45 846,486 -0.05(-0.47%)
Feb 07, 2013 11.46 11.54 11.36 11.50 288,203 +0.07(+0.63%)
Feb 06, 2013 11.31 11.46 11.30 11.43 291,482 +0.16(+1.43%)
Feb 04, 2013 11.32 11.40 11.15 11.27 1,174,191 -0.13(-1.10%)
Feb 01, 2013 11.12 11.45 11.07 11.39 1,839,057 +0.37(+3.33%)
Jan 31, 2013 10.86 11.12 10.86 11.03 598,088 +0.11(+0.98%)
Jan 30, 2013 11.00 11.03 10.84 10.92 344,933 -0.06(-0.57%)
Jan 29, 2013 10.95 11.07 10.91 10.98 472,633 +0.05(+0.49%)
Jan 28, 2013 11.06 11.21 10.88 10.93 853,916 -0.15(-1.38%)
Jan 25, 2013 10.43 11.11 10.03 11.08 1,142,551 +0.65(+6.19%)
Jan 24, 2013 10.30 10.47 10.26 10.43 468,823 +0.14(+1.39%)
Jan 23, 2013 10.34 10.34 10.26 10.29 379,745 -0.02(-0.17%)
Jan 22, 2013 10.29 10.35 10.28 10.31 330,870 +0.04(+0.44%)
Jan 18, 2013 10.28 10.30 10.13 10.26 260,393 -0.04(-0.35%)
Jan 17, 2013 10.23 10.45 10.09 10.30 478,146 +0.08(+0.79%)
Jan 16, 2013 10.09 10.23 9.968 10.22 424,370 +0.13(+1.33%)
Jan 15, 2013 10.03 10.12 9.986 10.09 228,835 -0.03(-0.27%)
Jan 14, 2013 10.07 10.11 9.942 10.11 332,286 +0.04(+0.36%)
Jan 11, 2013 10.31 10.31 10.00 10.08 403,131 -0.23(-2.26%)
Jan 10, 2013 10.26 10.32 10.17 10.31 298,601 +0.05(+0.52%)
Jan 09, 2013 10.43 10.43 10.11 10.26 501,297 +0.04(+0.35%)
Jan 08, 2013 10.15 10.22 10.02 10.22 379,084 +0.10(+0.97%)
Jan 07, 2013 10.09 10.16 10.06 10.12 231,804 -0.01(-0.09%)
Jan 04, 2013 10.09 10.26 10.05 10.13 922,332 +0.09(+0.89%)
Jan 03, 2013 9.942 10.07 9.852 10.04 706,690 +0.17(+1.73%)
Jan 02, 2013 9.762 9.888 9.440 9.870 920,149 +0.43(+4.56%)
Dec 31, 2012 9.484 9.583 9.305 9.440 540,903 -0.13(-1.40%)
Dec 28, 2012 9.440 9.650 9.377 9.574 325,129 +0.06(+0.66%)
Dec 27, 2012 9.448 9.637 9.368 9.511 562,747 +0.09(+0.95%)
Dec 26, 2012 9.682 9.682 9.377 9.422 361,037 -0.19(-1.96%)
Dec 24, 2012 9.619 9.700 9.565 9.610 88,667 -0.06(-0.65%)
Dec 21, 2012 9.529 9.691 9.475 9.673 1,108,341 +0.04(+0.37%)
Dec 20, 2012 9.538 9.664 9.538 9.637 500,603 +0.09(+0.94%)
Dec 19, 2012 9.547 9.592 9.466 9.547 285,089 +0.04(+0.47%)
Dec 18, 2012 9.493 9.511 9.395 9.502 266,115 +0.04(+0.47%)
Dec 17, 2012 9.099 9.457 9.054 9.457 858,416 +0.37(+4.04%)
Dec 14, 2012 9.045 9.153 9.018 9.090 205,770 -0.01(-0.10%)
Dec 13, 2012 9.036 9.139 8.996 9.099 351,289 +0.04(+0.50%)
Dec 12, 2012 8.964 9.117 8.946 9.054 501,815 +0.12(+1.30%)
Dec 11, 2012 8.920 8.964 8.839 8.938 485,951 +0.04(+0.50%)
Dec 10, 2012 9.027 9.117 8.884 8.893 420,037 -0.13(-1.49%)
Dec 07, 2012 9.126 9.144 8.955 9.027 230,474 -0.08(-0.89%)
Dec 06, 2012 9.099 9.197 9.063 9.108 393,218 +0.04(+0.40%)
Dec 05, 2012 9.000 9.117 8.857 9.072 285,234 +0.12(+1.30%)
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.