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 (%)
Aug 31, 2010 5.486 5.683 5.463 5.513 22,952 -0.07(-1.28%)
Aug 30, 2010 5.826 5.844 5.566 5.584 563,047 -0.26(-4.45%)
Aug 27, 2010 5.844 5.853 5.575 5.844 422,402 +0.23(+4.15%)
Aug 26, 2010 5.728 5.934 5.558 5.611 1,446 -0.11(-1.88%)
Aug 25, 2010 5.629 5.746 5.584 5.719 1,433 +0.06(+1.11%)
Aug 24, 2010 5.701 5.817 5.575 5.656 5,822 -0.13(-2.17%)
Aug 23, 2010 5.889 5.997 5.750 5.782 589,993 -0.09(-1.53%)
Aug 20, 2010 5.907 5.961 5.826 5.871 1,170,972 -0.15(-2.53%)
Aug 19, 2010 6.284 6.481 5.979 6.024 5,004 -0.10(-1.61%)
Aug 18, 2010 6.203 6.266 6.068 6.122 22,645 -0.11(-1.73%)
Aug 17, 2010 6.301 6.418 6.185 6.230 3,455 -0.02(-0.29%)
Aug 16, 2010 5.979 6.301 5.979 6.248 216,210 +0.22(+3.57%)
Aug 13, 2010 6.033 6.212 5.961 6.033 389,797 -0.09(-1.46%)
Aug 12, 2010 6.212 6.319 6.095 6.122 396,858 -0.20(-3.12%)
Aug 11, 2010 6.319 6.373 6.239 6.319 508,878 -0.25(-3.82%)
Aug 10, 2010 6.570 6.714 6.490 6.570 111 +0.01(+0.14%)
Aug 09, 2010 6.463 6.651 6.346 6.561 161,747 +0.17(+2.66%)
Aug 06, 2010 6.391 6.606 6.275 6.391 405,978 -0.33(-4.93%)
Aug 05, 2010 6.552 6.821 6.508 6.723 415,996 +0.09(+1.35%)
Aug 04, 2010 6.588 6.687 6.481 6.633 175,814 +0.11(+1.65%)
Aug 03, 2010 6.517 6.741 6.436 6.526 195,234 -0.04(-0.55%)
Aug 02, 2010 6.660 6.714 6.427 6.561 325,639 +0.04(+0.69%)
Jul 30, 2010 6.517 6.561 6.257 6.517 441,145 +0.09(+1.39%)
Jul 29, 2010 6.705 6.772 6.293 6.427 542,335 -0.23(-3.50%)
Jul 28, 2010 6.660 6.965 6.615 6.660 2,324 -0.20(-2.88%)
Jul 27, 2010 6.714 6.911 6.678 6.857 553,825 +0.23(+3.52%)
Jul 26, 2010 6.418 6.705 6.409 6.624 467,127 +0.20(+3.07%)
Jul 23, 2010 6.086 6.427 5.916 6.427 829,827 +0.32(+5.29%)
Jul 22, 2010 6.095 6.266 6.024 6.104 826,309 +0.10(+1.64%)
Jul 21, 2010 6.418 6.552 5.979 6.006 1,153,745 -0.39(-6.03%)
Jul 20, 2010 6.445 6.445 6.266 6.391 612,849 -0.18(-2.73%)
Jul 19, 2010 6.786 6.893 6.472 6.570 526,038 -0.17(-2.53%)
Jul 16, 2010 6.741 7.019 6.705 6.741 607,527 -0.31(-4.45%)
Jul 15, 2010 7.180 7.225 6.911 7.054 425,822 -0.19(-2.60%)
Jul 14, 2010 7.162 7.261 7.019 7.243 505,928 +0.13(+1.76%)
Jul 13, 2010 7.117 7.180 6.956 7.117 5,682 +0.22(+3.12%)
Jul 12, 2010 6.768 7.019 6.768 6.902 373,506 +0.13(+1.85%)
Jul 09, 2010 6.777 6.786 6.463 6.777 412,975 +0.21(+3.14%)
Jul 08, 2010 6.570 6.597 6.248 6.570 442,588 +0.13(+2.09%)
Jul 07, 2010 6.051 6.454 5.988 6.436 578,586 +0.41(+6.85%)
Jul 06, 2010 6.024 6.337 5.934 6.024 2,906 -0.09(-1.47%)
Jul 02, 2010 6.113 6.328 6.015 6.113 285,019 -0.13(-2.15%)
Jul 01, 2010 6.409 6.481 6.131 6.248 622,567 -0.18(-2.79%)
Jun 30, 2010 6.427 6.759 6.337 6.427 4,559 -0.24(-3.63%)
Jun 29, 2010 7.037 7.081 6.615 6.669 495,392 -0.66(-9.05%)
Jun 25, 2010 7.332 7.431 6.875 7.332 2,288,301 +0.36(+5.14%)
Jun 24, 2010 6.974 7.090 6.705 6.974 267 +0.09(+1.30%)
Jun 23, 2010 7.243 7.310 6.884 6.884 316,433 -0.37(-5.07%)
Jun 22, 2010 7.252 7.440 7.171 7.252 1,310 -0.07(-0.98%)
Jun 21, 2010 7.449 7.561 7.252 7.323 591,794 -0.04(-0.49%)
Jun 18, 2010 7.359 7.395 7.126 7.359 600,212 +0.23(+3.27%)
Jun 17, 2010 7.126 7.180 6.839 7.126 254 +0.03(+0.38%)
Jun 16, 2010 7.072 7.252 6.992 7.099 488,863 -0.07(-1.00%)
Jun 15, 2010 7.171 7.171 6.974 7.171 2,279 +0.20(+2.83%)
Jun 14, 2010 6.902 7.225 6.848 6.974 398,131 +0.13(+1.83%)
Jun 11, 2010 6.651 6.857 6.606 6.848 182,939 +0.13(+1.87%)
Jun 10, 2010 6.723 6.759 6.482 6.723 2,117 +0.17(+2.60%)
Jun 09, 2010 6.597 6.741 6.499 6.552 335,418 +0.00(+0.00%)
Jun 08, 2010 6.364 6.588 6.185 6.552 460,243 +0.21(+3.25%)
Jun 07, 2010 6.535 6.535 6.275 6.346 348,104 -0.18(-2.75%)
Jun 04, 2010 6.526 6.803 6.445 6.526 584,349 -0.40(-5.82%)
Jun 03, 2010 6.929 7.180 6.813 6.929 298,812 -0.13(-1.78%)
Jun 02, 2010 7.054 7.063 6.670 7.054 242,578 +0.32(+4.79%)
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.