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 UNCHANGED
Streaming Delayed 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 (%)
Jun 29, 2012 8.265 8.426 8.229 8.390 595,734 +0.28(+3.43%)
Jun 28, 2012 7.861 8.130 7.781 8.112 436,837 +0.13(+1.69%)
Jun 27, 2012 7.825 7.978 7.736 7.978 242,231 +0.18(+2.30%)
Jun 26, 2012 7.628 7.825 7.521 7.798 202,765 +0.18(+2.35%)
Jun 25, 2012 7.646 7.682 7.556 7.619 115,874 -0.19(-2.41%)
Jun 22, 2012 7.700 7.870 7.619 7.807 431,625 +0.20(+2.59%)
Jun 21, 2012 7.772 7.807 7.574 7.610 288,334 -0.18(-2.30%)
Jun 20, 2012 7.834 7.870 7.664 7.789 201,128 -0.05(-0.69%)
Jun 19, 2012 7.709 7.870 7.673 7.843 260,793 +0.15(+1.98%)
Jun 18, 2012 7.727 7.798 7.619 7.691 218,885 -0.11(-1.38%)
Jun 15, 2012 7.664 7.816 7.565 7.798 439,270 +0.14(+1.87%)
Jun 14, 2012 7.386 7.664 7.368 7.655 289,562 +0.30(+4.02%)
Jun 13, 2012 7.395 7.565 7.323 7.359 171,049 -0.07(-0.97%)
Jun 12, 2012 7.377 7.458 7.261 7.431 280,352 +0.10(+1.34%)
Jun 11, 2012 7.727 7.727 7.332 7.332 233,294 -0.30(-3.88%)
Jun 08, 2012 7.431 7.637 7.332 7.628 190,597 +0.16(+2.16%)
Jun 07, 2012 7.538 7.538 7.440 7.467 288,190 +0.06(+0.85%)
Jun 06, 2012 7.305 7.431 7.225 7.404 278,251 +0.19(+2.61%)
Jun 05, 2012 7.243 7.413 7.171 7.216 355,191 -0.03(-0.37%)
Jun 04, 2012 7.431 7.521 7.189 7.243 633,658 -0.15(-2.06%)
Jun 01, 2012 7.413 7.655 7.395 7.395 637,492 -0.42(-5.39%)
May 31, 2012 7.628 7.879 7.565 7.816 508,954 +0.20(+2.59%)
May 30, 2012 7.664 7.736 7.619 7.619 181,579 -0.15(-1.96%)
May 29, 2012 7.646 7.772 7.592 7.772 604,821 +0.16(+2.12%)
May 25, 2012 7.601 7.664 7.565 7.610 194,971 +0.00(+0.00%)
May 24, 2012 7.556 7.619 7.395 7.610 299,786 +0.05(+0.71%)
May 23, 2012 7.314 7.565 7.216 7.556 329,856 +0.19(+2.55%)
May 22, 2012 7.350 7.565 7.314 7.368 297,241 +0.00(+0.00%)
May 21, 2012 7.422 7.601 7.341 7.368 394,167 +0.00(+0.00%)
May 18, 2012 7.413 7.565 7.350 7.368 246,786 -0.05(-0.72%)
May 17, 2012 7.530 7.574 7.377 7.422 266,149 -0.11(-1.43%)
May 16, 2012 7.718 7.754 7.476 7.530 254,659 -0.12(-1.52%)
May 15, 2012 7.736 7.870 7.628 7.646 182,056 -0.12(-1.50%)
May 14, 2012 7.789 7.888 7.700 7.763 307,653 -0.16(-2.04%)
May 11, 2012 7.781 7.924 7.772 7.924 309,118 +0.04(+0.45%)
May 10, 2012 7.772 7.906 7.718 7.888 276,864 +0.22(+2.80%)
May 09, 2012 7.637 7.718 7.530 7.673 335,566 -0.08(-1.04%)
May 08, 2012 7.825 7.987 7.736 7.754 533,002 -0.16(-2.04%)
May 07, 2012 7.736 7.987 7.691 7.915 357,764 +0.15(+1.96%)
May 04, 2012 7.637 7.798 7.538 7.763 406,472 +0.04(+0.58%)
May 03, 2012 7.807 7.879 7.655 7.718 250,122 -0.10(-1.26%)
May 02, 2012 7.673 7.852 7.610 7.816 214,725 +0.06(+0.81%)
May 01, 2012 7.834 7.978 7.754 7.754 438,993 -0.12(-1.48%)
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%)
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.