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

Western Alliance Bancorp (NY: WAL )

65.20 +0.75 (+1.16%)
Streaming Delayed Price Updated: 1:56 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 30, 2012 8.040 8.049 7.834 7.870 228,571 -0.22(-2.66%)
Apr 27, 2012 7.960 8.112 7.825 8.085 198,239 +0.13(+1.58%)
Apr 26, 2012 7.996 8.031 7.888 7.960 200,648 -0.08(-1.00%)
Apr 25, 2012 7.987 8.094 7.942 8.040 359,362 +0.18(+2.28%)
Apr 24, 2012 7.637 7.870 7.601 7.861 418,086 +0.26(+3.42%)
Apr 23, 2012 7.736 7.772 7.503 7.601 419,718 -0.30(-3.75%)
Apr 20, 2012 8.202 8.202 7.745 7.897 856,706 +0.30(+3.89%)
Apr 19, 2012 7.664 7.772 7.530 7.601 268,385 -0.03(-0.35%)
Apr 18, 2012 7.789 7.816 7.601 7.628 255,389 -0.24(-3.08%)
Apr 17, 2012 7.754 7.951 7.754 7.870 275,562 +0.22(+2.81%)
Apr 16, 2012 7.610 7.781 7.512 7.655 197,680 +0.12(+1.55%)
Apr 13, 2012 7.825 7.825 7.538 7.538 323,246 -0.34(-4.32%)
Apr 12, 2012 7.789 7.933 7.754 7.879 200,135 +0.09(+1.15%)
Apr 11, 2012 7.691 7.789 7.637 7.789 287,842 +0.22(+2.84%)
Apr 10, 2012 7.798 7.870 7.530 7.574 541,848 -0.22(-2.76%)
Apr 09, 2012 7.807 7.861 7.736 7.789 599,620 -0.19(-2.36%)
Apr 05, 2012 7.521 7.987 7.503 7.978 982,542 +0.46(+6.08%)
Apr 04, 2012 7.538 7.628 7.494 7.521 428,855 -0.15(-1.99%)
Apr 03, 2012 7.906 8.085 7.633 7.673 1,264,341 -0.09(-1.15%)
Apr 02, 2012 7.556 7.763 7.485 7.763 477,376 +0.17(+2.24%)
Mar 30, 2012 7.781 7.781 7.583 7.592 321,151 -0.10(-1.28%)
Mar 29, 2012 7.718 7.731 7.485 7.691 248,942 -0.12(-1.49%)
Mar 28, 2012 7.709 7.843 7.686 7.807 364,538 +0.13(+1.75%)
Mar 27, 2012 7.861 7.942 7.673 7.673 543,385 -0.19(-2.39%)
Mar 26, 2012 7.718 7.861 7.691 7.861 832,808 +0.22(+2.93%)
Mar 23, 2012 7.673 7.745 7.449 7.637 726,372 -0.04(-0.58%)
Mar 22, 2012 7.798 7.897 7.637 7.682 476,895 -0.23(-2.94%)
Mar 21, 2012 8.049 8.094 7.870 7.915 425,966 -0.07(-0.90%)
Mar 20, 2012 8.085 8.130 7.888 7.987 406,112 -0.13(-1.66%)
Mar 19, 2012 8.040 8.197 8.005 8.121 444,902 +0.10(+1.23%)
Mar 16, 2012 8.220 8.247 8.023 8.023 1,119,129 -0.17(-2.08%)
Mar 15, 2012 7.906 8.193 7.870 8.193 624,092 +0.31(+3.98%)
Mar 14, 2012 8.031 8.067 7.781 7.879 557,267 -0.14(-1.79%)
Mar 13, 2012 7.521 8.040 7.458 8.023 555,934 +0.57(+7.70%)
Mar 12, 2012 7.305 7.458 7.288 7.449 433,982 +0.19(+2.59%)
Mar 09, 2012 7.216 7.422 7.207 7.261 484,839 +0.04(+0.62%)
Mar 08, 2012 7.243 7.368 7.171 7.216 627,113 -0.01(-0.12%)
Mar 07, 2012 7.108 7.252 7.019 7.225 283,819 +0.17(+2.41%)
Mar 06, 2012 7.216 7.243 6.992 7.054 379,346 -0.26(-3.55%)
Mar 05, 2012 7.207 7.323 7.099 7.314 312,958 +0.12(+1.62%)
Mar 02, 2012 7.449 7.485 7.153 7.198 718,021 -0.26(-3.49%)
Mar 01, 2012 7.359 7.574 7.341 7.458 535,428 +0.16(+2.21%)
Feb 29, 2012 7.368 7.467 7.279 7.296 398,625 -0.06(-0.85%)
Feb 28, 2012 7.376 7.376 7.207 7.359 354,680 +0.07(+0.98%)
Feb 27, 2012 7.144 7.377 7.090 7.288 251,218 +0.07(+0.99%)
Feb 24, 2012 7.341 7.341 7.180 7.216 107,640 -0.13(-1.83%)
Feb 23, 2012 7.153 7.364 7.037 7.350 232,353 +0.21(+2.89%)
Feb 22, 2012 7.279 7.279 7.126 7.144 271,055 -0.15(-2.09%)
Feb 21, 2012 7.467 7.467 7.225 7.296 309,999 -0.18(-2.40%)
Feb 17, 2012 7.619 7.628 7.431 7.476 258,932 -0.11(-1.42%)
Feb 16, 2012 7.270 7.628 7.270 7.583 325,879 +0.32(+4.44%)
Feb 15, 2012 7.332 7.382 7.198 7.261 229,245 -0.04(-0.49%)
Feb 14, 2012 7.305 7.332 7.135 7.296 236,341 -0.03(-0.37%)
Feb 13, 2012 7.350 7.467 7.279 7.323 257,715 +0.10(+1.36%)
Feb 10, 2012 7.359 7.359 7.126 7.225 387,601 -0.23(-3.13%)
Feb 09, 2012 7.512 7.538 7.395 7.458 194,865 -0.01(-0.12%)
Feb 08, 2012 7.386 7.494 7.296 7.467 430,623 +0.09(+1.21%)
Feb 07, 2012 7.458 7.556 7.350 7.377 404,200 -0.10(-1.32%)
Feb 06, 2012 7.485 7.574 7.449 7.476 315,123 -0.04(-0.60%)
Feb 03, 2012 7.485 7.628 7.485 7.521 516,717 +0.17(+2.32%)
Feb 02, 2012 7.350 7.458 7.298 7.350 513,810 +0.05(+0.74%)
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.