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 -0.34 (-0.52%)
Official Closing 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 (%)
Apr 30, 2008 11.51 11.64 11.38 11.45 151,506 -0.08(-0.70%)
Apr 29, 2008 12.60 12.60 11.38 11.53 158,058 -0.45(-3.74%)
Apr 28, 2008 11.25 12.15 10.97 11.98 182,912 +0.99(+8.97%)
Apr 25, 2008 10.55 11.20 10.51 10.99 88,948 +0.50(+4.79%)
Apr 24, 2008 10.04 10.98 10.04 10.49 276,265 +0.38(+3.72%)
Apr 23, 2008 9.502 10.76 9.412 10.11 398,545 +0.52(+5.42%)
Apr 22, 2008 10.09 10.52 9.412 9.591 244,119 -0.50(-4.97%)
Apr 21, 2008 10.45 10.63 10.04 10.09 75,972 -0.36(-3.43%)
Apr 18, 2008 11.54 11.54 10.42 10.45 94,715 -0.10(-0.93%)
Apr 17, 2008 10.27 10.98 10.04 10.55 61,586 +0.22(+2.17%)
Apr 16, 2008 9.905 10.33 9.905 10.33 77,110 +0.53(+5.40%)
Apr 15, 2008 9.860 9.959 9.618 9.797 121,726 +0.11(+1.11%)
Apr 14, 2008 10.16 10.22 9.663 9.690 123,589 -0.46(-4.50%)
Apr 11, 2008 10.04 10.60 10.04 10.15 89,583 +0.09(+0.89%)
Apr 10, 2008 10.24 10.42 10.04 10.06 171,468 -0.20(-1.92%)
Apr 09, 2008 11.00 11.00 10.21 10.25 129,002 -0.71(-6.46%)
Apr 08, 2008 11.47 11.47 10.90 10.96 116,580 -0.54(-4.68%)
Apr 07, 2008 11.47 11.73 11.34 11.50 52,656 +0.16(+1.42%)
Apr 04, 2008 12.06 12.11 11.21 11.34 188,537 -0.75(-6.23%)
Apr 03, 2008 12.02 12.24 11.83 12.09 101,297 -0.08(-0.66%)
Apr 02, 2008 11.93 12.34 11.71 12.17 193,829 +0.43(+3.66%)
Apr 01, 2008 11.58 11.94 11.52 11.74 233,385 +0.22(+1.87%)
Mar 31, 2008 11.61 11.86 11.29 11.53 230,828 -0.11(-0.92%)
Mar 28, 2008 11.66 11.91 11.42 11.63 112,676 +0.01(+0.08%)
Mar 27, 2008 11.81 12.05 11.53 11.63 165,170 -0.12(-0.99%)
Mar 26, 2008 12.05 12.10 11.50 11.74 158,639 -0.34(-2.82%)
Mar 25, 2008 11.91 12.23 11.53 12.08 161,596 +0.15(+1.28%)
Mar 24, 2008 11.96 12.19 11.78 11.93 132,422 +0.13(+1.14%)
Mar 21, 2008 10.94 11.94 10.35 11.80 632,590 +0.00(+0.00%)
Mar 20, 2008 10.94 11.94 10.35 11.80 632,590 +1.71(+16.98%)
Mar 19, 2008 10.50 11.63 10.08 10.08 280,753 -0.28(-2.68%)
Mar 18, 2008 10.07 10.60 9.896 10.36 255,139 +0.55(+5.57%)
Mar 17, 2008 9.824 10.53 9.645 9.815 229,257 -0.29(-2.84%)
Mar 14, 2008 10.85 10.94 9.959 10.10 175,596 -0.64(-5.93%)
Mar 13, 2008 10.18 11.06 9.932 10.74 349,274 +0.24(+2.31%)
Mar 12, 2008 10.21 11.03 10.16 10.50 246,772 +0.30(+2.99%)
Mar 11, 2008 9.761 10.26 9.636 10.19 412,774 +0.65(+6.76%)
Mar 10, 2008 9.376 9.735 9.260 9.546 401,687 +0.17(+1.82%)
Mar 07, 2008 9.224 9.735 9.018 9.376 356,659 +0.07(+0.77%)
Mar 06, 2008 10.16 10.27 9.260 9.304 291,062 -0.95(-9.27%)
Mar 05, 2008 10.46 10.69 10.07 10.25 232,157 -0.20(-1.89%)
Mar 04, 2008 10.52 10.76 10.18 10.45 115,688 -0.16(-1.52%)
Mar 03, 2008 10.76 10.90 10.53 10.61 242,767 -0.13(-1.17%)
Feb 29, 2008 11.75 11.92 10.66 10.74 283,263 -1.15(-9.65%)
Feb 28, 2008 12.33 12.34 11.59 11.89 219,997 -0.46(-3.70%)
Feb 27, 2008 12.01 12.34 11.97 12.34 163,771 +0.34(+2.84%)
Feb 26, 2008 11.24 12.25 11.24 12.00 360,787 +0.71(+6.27%)
Feb 25, 2008 11.29 11.45 10.94 11.29 196,346 -0.09(-0.79%)
Feb 22, 2008 11.61 11.78 10.96 11.38 166,671 -0.22(-1.93%)
Feb 21, 2008 12.34 12.70 11.54 11.61 196,895 -0.64(-5.20%)
Feb 20, 2008 12.24 12.41 12.05 12.24 283,252 +0.04(+0.29%)
Feb 19, 2008 12.47 14.06 12.16 12.21 260,271 -0.12(-0.95%)
Feb 18, 2008 12.46 12.64 12.24 12.33 0 +0.00(+0.00%)
Feb 15, 2008 12.46 12.64 12.24 12.33 276,224 -0.31(-2.48%)
Feb 14, 2008 13.11 13.19 12.53 12.64 189,318 -0.47(-3.56%)
Feb 13, 2008 12.98 13.12 12.80 13.11 121,935 +0.28(+2.17%)
Feb 12, 2008 12.72 13.28 12.71 12.83 104,643 +0.20(+1.56%)
Feb 11, 2008 12.50 12.72 12.15 12.63 63,366 +0.11(+0.86%)
Feb 08, 2008 13.38 13.38 12.37 12.52 117,808 -0.92(-6.87%)
Feb 07, 2008 13.29 13.69 11.59 13.45 114,684 +0.11(+0.81%)
Feb 06, 2008 13.49 13.54 13.17 13.34 106,808 -0.06(-0.47%)
Feb 05, 2008 14.25 14.25 13.36 13.40 169,907 -0.55(-3.92%)
Feb 04, 2008 14.27 14.35 13.88 13.95 105,090 -0.39(-2.75%)
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.