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 -0.58 (-0.89%)
Official Closing Price Updated: 6:30 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 (%)
Oct 31, 2011 5.755 5.961 5.665 5.826 385,699 -0.09(-1.52%)
Oct 28, 2011 6.104 6.122 5.898 5.916 468,895 -0.23(-3.79%)
Oct 27, 2011 5.817 6.158 5.817 6.149 1,009,140 +0.45(+7.86%)
Oct 26, 2011 5.540 5.746 5.432 5.701 529,486 +0.28(+5.12%)
Oct 25, 2011 5.593 5.665 5.396 5.423 465,157 -0.23(-4.12%)
Oct 24, 2011 5.441 5.692 5.369 5.656 895,690 +0.23(+4.30%)
Oct 21, 2011 5.378 5.468 5.307 5.423 3,058,475 +0.15(+2.89%)
Oct 20, 2011 5.280 5.360 5.065 5.271 1,287,918 +0.01(+0.17%)
Oct 19, 2011 5.298 5.410 5.154 5.262 1,575,370 -0.05(-1.01%)
Oct 18, 2011 4.957 5.405 4.957 5.315 856,715 +0.41(+8.41%)
Oct 17, 2011 5.271 5.324 4.885 4.903 553,298 -0.43(-8.07%)
Oct 14, 2011 5.378 5.378 5.226 5.333 329,936 +0.03(+0.51%)
Oct 13, 2011 5.289 5.333 5.145 5.307 329,743 -0.03(-0.50%)
Oct 12, 2011 5.226 5.414 5.190 5.333 579,818 +0.17(+3.30%)
Oct 11, 2011 5.145 5.208 5.038 5.163 542,583 -0.04(-0.86%)
Oct 10, 2011 5.047 5.208 5.011 5.208 321,469 +0.29(+5.83%)
Oct 07, 2011 5.118 5.127 4.849 4.921 429,481 -0.19(-3.68%)
Oct 06, 2011 5.199 5.217 4.957 5.109 576,215 +0.01(+0.18%)
Oct 05, 2011 5.029 5.145 4.849 5.100 409,528 +0.03(+0.53%)
Oct 04, 2011 4.536 5.091 4.473 5.073 1,012,597 +0.47(+10.12%)
Oct 03, 2011 4.921 5.056 4.563 4.607 966,999 -0.30(-6.20%)
Sep 30, 2011 4.831 4.993 4.831 4.912 649,464 +0.00(+0.00%)
Sep 29, 2011 4.778 4.966 4.751 4.912 1,064,807 +0.28(+6.00%)
Sep 28, 2011 4.724 4.796 4.554 4.634 761,068 -0.09(-1.90%)
Sep 27, 2011 4.876 4.957 4.679 4.724 824,558 -0.01(-0.19%)
Sep 26, 2011 4.563 4.733 4.446 4.733 455,451 +0.23(+5.18%)
Sep 23, 2011 4.249 4.572 4.249 4.500 1,294,262 +0.27(+6.36%)
Sep 22, 2011 4.096 4.285 3.980 4.231 1,941,323 +0.04(+1.07%)
Sep 21, 2011 4.500 4.572 4.177 4.186 927,184 -0.30(-6.60%)
Sep 20, 2011 4.688 4.831 4.482 4.482 649,204 -0.14(-3.10%)
Sep 19, 2011 4.975 5.011 4.607 4.625 806,275 -0.47(-9.16%)
Sep 16, 2011 4.957 5.100 4.939 5.091 867,487 +0.21(+4.22%)
Sep 15, 2011 4.831 4.894 4.796 4.885 509,807 +0.12(+2.44%)
Sep 14, 2011 4.814 4.849 4.643 4.769 651,977 +0.03(+0.57%)
Sep 13, 2011 4.715 4.840 4.661 4.742 948,550 +0.07(+1.54%)
Sep 12, 2011 4.598 4.760 4.589 4.670 822,271 +0.01(+0.19%)
Sep 09, 2011 4.957 5.011 4.661 4.661 962,845 -0.39(-7.64%)
Sep 08, 2011 5.091 5.181 4.984 5.047 403,022 -0.12(-2.26%)
Sep 07, 2011 4.957 5.181 4.885 5.163 300,654 +0.34(+7.06%)
Sep 06, 2011 4.652 4.876 4.625 4.822 322,977 -0.02(-0.37%)
Sep 02, 2011 5.029 5.127 4.831 4.840 458,622 -0.38(-7.22%)
Sep 01, 2011 5.432 5.504 5.190 5.217 751,639 -0.24(-4.43%)
Aug 31, 2011 5.477 5.504 5.360 5.459 382,229 +0.03(+0.50%)
Aug 30, 2011 5.468 5.558 5.360 5.432 848,281 -0.04(-0.66%)
Aug 29, 2011 5.109 5.468 5.109 5.468 423,389 +0.43(+8.54%)
Aug 26, 2011 4.912 5.118 4.814 5.038 317,118 +0.08(+1.63%)
Aug 25, 2011 5.271 5.369 4.867 4.957 549,321 -0.22(-4.16%)
Aug 24, 2011 5.091 5.280 5.011 5.172 331,941 +0.08(+1.58%)
Aug 23, 2011 4.814 5.091 4.751 5.091 524,068 +0.31(+6.57%)
Aug 22, 2011 5.029 5.109 4.751 4.778 638,232 -0.11(-2.20%)
Aug 19, 2011 4.912 5.109 4.787 4.885 623,962 -0.13(-2.50%)
Aug 18, 2011 5.271 5.289 4.939 5.011 753,943 -0.39(-7.30%)
Aug 17, 2011 5.414 5.575 5.351 5.405 223,850 +0.03(+0.50%)
Aug 16, 2011 5.549 5.566 5.307 5.378 381,917 -0.24(-4.31%)
Aug 15, 2011 5.414 5.620 5.414 5.620 347,816 +0.26(+4.85%)
Aug 12, 2011 5.656 5.692 5.333 5.360 378,575 -0.22(-4.01%)
Aug 11, 2011 5.315 5.674 5.298 5.584 827,590 +0.31(+5.95%)
Aug 10, 2011 5.504 5.611 5.217 5.271 1,210,289 -0.39(-6.81%)
Aug 09, 2011 5.853 5.656 5.047 5.656 1,678,343 +0.23(+4.30%)
Aug 08, 2011 5.853 6.194 5.423 5.423 874,718 -0.63(-10.37%)
Aug 05, 2011 6.212 6.328 5.925 6.051 826,735 -0.09(-1.46%)
Aug 04, 2011 6.436 6.508 6.140 6.140 817,371 -0.37(-5.65%)
Aug 03, 2011 6.382 6.570 6.319 6.508 663,056 +0.13(+2.11%)
Aug 02, 2011 6.373 6.508 6.275 6.373 814,511 +0.00(+0.00%)
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.