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

Western Alliance Bancorp (NY: WAL )

65.12 +0.67 (+1.04%)
Streaming Delayed Price Updated: 12:46 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 (%)
Mar 31, 2010 4.975 5.217 4.948 5.100 372,436 +0.09(+1.79%)
Mar 30, 2010 5.109 5.145 4.948 5.011 339,845 -0.10(-1.93%)
Mar 29, 2010 5.109 5.109 5.011 5.109 312,065 +0.03(+0.53%)
Mar 26, 2010 5.136 5.154 5.029 5.082 390,019 -0.04(-0.87%)
Mar 25, 2010 5.280 5.307 5.109 5.127 311,648 -0.10(-1.89%)
Mar 24, 2010 5.208 5.369 5.199 5.226 352,891 -0.05(-1.02%)
Mar 23, 2010 5.271 5.342 5.163 5.280 525,492 -0.02(-0.34%)
Mar 22, 2010 5.235 5.298 5.172 5.298 454,701 +0.01(+0.17%)
Mar 19, 2010 5.333 5.333 5.154 5.289 542,688 +0.00(+0.00%)
Mar 18, 2010 5.360 5.414 5.271 5.289 277,592 -0.06(-1.17%)
Mar 17, 2010 5.333 5.360 5.082 5.351 678,580 +0.02(+0.34%)
Mar 16, 2010 5.262 5.351 5.199 5.333 288,054 +0.12(+2.23%)
Mar 15, 2010 5.208 5.280 5.172 5.217 388,460 -0.19(-3.48%)
Mar 12, 2010 5.396 5.414 5.271 5.405 448,492 +0.03(+0.50%)
Mar 11, 2010 5.289 5.387 5.262 5.378 392,930 +0.06(+1.18%)
Mar 10, 2010 5.208 5.342 5.181 5.315 785,331 +0.09(+1.72%)
Mar 09, 2010 5.199 5.244 5.127 5.226 618,603 +0.00(+0.00%)
Mar 08, 2010 5.253 5.289 5.145 5.226 347,799 -0.01(-0.17%)
Mar 05, 2010 5.172 5.235 5.047 5.235 252,839 +0.11(+2.10%)
Mar 04, 2010 5.065 5.163 5.038 5.127 270,095 +0.07(+1.42%)
Mar 03, 2010 5.262 5.262 5.029 5.056 263,960 -0.21(-3.92%)
Mar 02, 2010 5.235 5.289 5.154 5.262 297,938 +0.05(+1.03%)
Mar 01, 2010 5.190 5.289 4.975 5.208 454,582 +0.04(+0.87%)
Feb 26, 2010 5.289 5.289 4.948 5.163 843,159 -0.13(-2.37%)
Feb 25, 2010 4.993 5.342 4.930 5.289 651,446 +0.22(+4.42%)
Feb 24, 2010 4.885 5.082 4.876 5.065 404,481 +0.19(+3.86%)
Feb 23, 2010 4.885 4.912 4.814 4.876 475,529 -0.01(-0.18%)
Feb 22, 2010 4.679 4.966 4.545 4.885 1,133,489 +0.22(+4.61%)
Feb 19, 2010 4.652 4.724 4.491 4.670 439,583 +0.05(+1.16%)
Feb 18, 2010 4.338 4.643 4.285 4.616 428,656 +0.30(+6.85%)
Feb 17, 2010 4.329 4.356 4.276 4.321 138,416 +0.02(+0.42%)
Feb 16, 2010 4.213 4.303 4.150 4.303 144,948 +0.14(+3.45%)
Feb 12, 2010 4.123 4.159 4.159 4.159 217,208 -0.02(-0.43%)
Feb 11, 2010 4.141 4.177 3.989 4.177 354,090 +0.01(+0.22%)
Feb 10, 2010 4.132 4.186 4.025 4.168 299,044 +0.00(+0.00%)
Feb 09, 2010 4.052 4.195 4.007 4.168 533,272 +0.17(+4.26%)
Feb 08, 2010 3.962 4.096 3.908 3.998 584,869 +0.04(+0.90%)
Feb 05, 2010 4.007 4.079 3.863 3.962 1,286,915 -0.04(-0.90%)
Feb 04, 2010 4.267 4.267 3.980 3.998 448,984 -0.30(-6.89%)
Feb 03, 2010 4.437 4.500 4.267 4.294 243,446 -0.17(-3.82%)
Feb 02, 2010 4.509 4.572 4.410 4.464 499,257 -0.03(-0.60%)
Feb 01, 2010 4.643 4.661 4.464 4.491 537,012 -0.11(-2.34%)
Jan 29, 2010 4.670 4.807 4.527 4.598 950,360 -0.06(-1.35%)
Jan 28, 2010 4.769 4.822 4.527 4.661 302,555 -0.13(-2.62%)
Jan 27, 2010 4.796 4.814 4.719 4.787 394,736 -0.03(-0.56%)
Jan 26, 2010 4.706 5.073 4.706 4.814 900,399 +0.14(+3.07%)
Jan 25, 2010 4.679 4.715 4.527 4.670 996,043 -0.07(-1.51%)
Jan 22, 2010 4.822 4.822 4.527 4.742 1,436,424 -0.15(-3.11%)
Jan 21, 2010 4.697 4.930 4.643 4.894 1,657,474 +0.23(+5.00%)
Jan 20, 2010 4.392 4.679 4.356 4.661 610,010 +0.22(+4.84%)
Jan 19, 2010 4.177 4.446 4.087 4.446 551,796 +0.29(+6.90%)
Jan 15, 2010 4.312 4.159 4.159 4.159 922,049 -0.11(-2.52%)
Jan 14, 2010 4.096 4.294 4.052 4.267 503,306 +0.15(+3.70%)
Jan 13, 2010 4.105 4.168 3.962 4.114 425,767 +0.00(+0.00%)
Jan 12, 2010 4.123 4.206 4.052 4.114 732,934 -0.07(-1.71%)
Jan 11, 2010 3.953 4.258 3.953 4.186 843,562 +0.18(+4.47%)
Jan 08, 2010 3.774 4.016 3.702 4.007 800,777 +0.23(+6.18%)
Jan 07, 2010 3.496 3.863 3.496 3.774 1,435,162 +0.30(+8.51%)
Jan 06, 2010 3.469 3.599 3.379 3.478 1,414,978 +0.02(+0.52%)
Jan 05, 2010 3.505 3.541 3.433 3.460 709,235 -0.06(-1.78%)
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.