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 (%)
Oct 31, 2012 9.224 9.242 9.081 9.197 530,870 -0.02(-0.19%)
Oct 26, 2012 9.457 9.215 9.215 9.215 606,843 -0.22(-2.37%)
Oct 25, 2012 9.529 9.556 9.368 9.440 392,724 -0.01(-0.09%)
Oct 24, 2012 9.583 9.610 9.404 9.448 429,118 -0.07(-0.75%)
Oct 23, 2012 9.664 9.673 9.377 9.520 504,369 -0.26(-2.66%)
Oct 19, 2012 9.565 9.789 9.314 9.780 751,094 +0.16(+1.68%)
Oct 18, 2012 9.682 9.798 9.404 9.619 647,583 -0.04(-0.46%)
Oct 17, 2012 9.520 9.735 9.520 9.664 598,799 +0.04(+0.47%)
Oct 16, 2012 9.601 9.655 9.511 9.619 544,163 +0.10(+1.04%)
Oct 15, 2012 9.457 9.583 9.377 9.520 411,497 +0.13(+1.34%)
Oct 12, 2012 9.466 9.493 9.215 9.395 659,532 -0.11(-1.13%)
Oct 11, 2012 9.457 9.511 9.363 9.502 322,346 +0.12(+1.24%)
Oct 10, 2012 9.431 9.431 9.296 9.386 239,349 +0.00(+0.00%)
Oct 09, 2012 9.529 9.592 9.377 9.386 277,959 -0.14(-1.51%)
Oct 08, 2012 9.457 9.574 9.422 9.529 181,178 -0.03(-0.28%)
Oct 05, 2012 9.583 9.852 9.502 9.556 951,308 +0.20(+2.11%)
Oct 04, 2012 9.260 9.422 9.180 9.359 401,455 +0.15(+1.66%)
Oct 03, 2012 9.314 9.323 9.108 9.206 347,560 -0.08(-0.87%)
Oct 02, 2012 9.189 9.341 9.144 9.287 606,452 +0.18(+1.97%)
Oct 01, 2012 9.189 9.269 9.036 9.108 396,523 -0.04(-0.39%)
Sep 28, 2012 9.081 9.242 9.081 9.144 577,476 -0.01(-0.10%)
Sep 27, 2012 9.180 9.197 9.090 9.153 341,687 -0.01(-0.10%)
Sep 26, 2012 9.171 9.206 9.072 9.162 416,534 +0.04(+0.39%)
Sep 25, 2012 9.242 9.350 9.081 9.126 361,727 -0.06(-0.68%)
Sep 24, 2012 9.215 9.350 9.162 9.189 604,069 -0.09(-0.97%)
Sep 21, 2012 9.180 9.314 9.162 9.278 1,253,673 +0.22(+2.37%)
Sep 20, 2012 8.866 9.072 8.749 9.063 596,560 +0.11(+1.20%)
Sep 19, 2012 8.848 8.964 8.803 8.955 433,099 +0.16(+1.83%)
Sep 18, 2012 8.615 8.821 8.570 8.794 442,032 +0.18(+2.08%)
Sep 17, 2012 8.615 8.651 8.489 8.615 219,366 -0.09(-1.03%)
Sep 14, 2012 8.695 8.785 8.606 8.704 415,414 +0.06(+0.73%)
Sep 13, 2012 8.498 8.733 8.409 8.642 315,066 +0.17(+2.01%)
Sep 12, 2012 8.588 8.642 8.462 8.471 203,908 -0.10(-1.15%)
Sep 11, 2012 8.615 8.740 8.534 8.570 150,760 -0.11(-1.24%)
Sep 10, 2012 8.704 8.731 8.624 8.678 283,363 +0.01(+0.10%)
Sep 07, 2012 8.597 8.718 8.480 8.669 402,766 +0.13(+1.47%)
Sep 06, 2012 8.453 8.597 8.436 8.543 679,674 +0.14(+1.71%)
Sep 05, 2012 8.516 8.516 8.283 8.400 509,100 -0.09(-1.06%)
Sep 04, 2012 8.310 8.516 8.256 8.489 245,750 +0.14(+1.72%)
Aug 31, 2012 8.283 8.436 8.158 8.346 387,514 +0.13(+1.64%)
Aug 30, 2012 8.202 8.229 8.140 8.211 128,582 -0.04(-0.43%)
Aug 29, 2012 8.185 8.265 8.140 8.247 230,693 +0.13(+1.66%)
Aug 27, 2012 8.229 8.247 8.068 8.113 337,236 -0.07(-0.88%)
Aug 24, 2012 8.104 8.202 8.068 8.185 486,324 +0.02(+0.22%)
Aug 23, 2012 8.310 8.319 8.104 8.167 228,985 -0.18(-2.15%)
Aug 22, 2012 8.525 8.525 8.220 8.346 449,791 -0.18(-2.10%)
Aug 21, 2012 8.570 8.687 8.489 8.525 434,882 -0.02(-0.21%)
Aug 20, 2012 8.552 8.642 8.458 8.543 369,282 -0.01(-0.10%)
Aug 17, 2012 8.418 8.606 8.346 8.552 372,955 +0.13(+1.49%)
Aug 16, 2012 8.337 8.436 8.283 8.427 140,203 +0.09(+1.08%)
Aug 15, 2012 8.256 8.355 8.238 8.337 180,053 +0.05(+0.65%)
Aug 14, 2012 8.310 8.364 8.256 8.283 329,900 +0.00(+0.00%)
Aug 13, 2012 8.319 8.337 8.167 8.283 363,168 -0.04(-0.54%)
Aug 10, 2012 8.498 8.543 8.310 8.328 209,630 -0.22(-2.52%)
Aug 09, 2012 8.534 8.579 8.462 8.543 143,404 +0.03(+0.32%)
Aug 08, 2012 8.731 8.830 8.498 8.516 358,757 -0.32(-3.65%)
Aug 07, 2012 8.740 8.893 8.669 8.839 352,425 +0.14(+1.65%)
Aug 06, 2012 8.382 8.722 8.346 8.695 441,129 +0.34(+4.08%)
Aug 03, 2012 8.077 8.418 8.068 8.355 303,317 +0.39(+4.95%)
Aug 02, 2012 7.987 8.113 7.960 7.960 210,531 -0.08(-1.00%)
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.