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: 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 (%)
Dec 31, 2008 8.740 9.170 8.605 9.044 241,793 +0.17(+1.92%)
Dec 30, 2008 8.184 8.964 8.076 8.874 171,338 +0.85(+10.61%)
Dec 29, 2008 8.426 8.435 7.709 8.023 157,494 -0.47(-5.49%)
Dec 26, 2008 8.677 8.964 8.291 8.489 61,879 -0.11(-1.25%)
Dec 24, 2008 8.533 8.650 8.444 8.596 62,704 +0.01(+0.10%)
Dec 23, 2008 8.426 8.632 7.763 8.587 158,417 +0.28(+3.34%)
Dec 22, 2008 8.148 8.498 7.834 8.309 204,957 +0.23(+2.89%)
Dec 19, 2008 9.026 9.376 8.076 8.076 613,807 -0.76(-8.62%)
Dec 18, 2008 8.874 9.125 8.426 8.838 224,673 -0.03(-0.30%)
Dec 17, 2008 8.910 9.053 8.489 8.865 189,379 -0.31(-3.42%)
Dec 16, 2008 8.542 9.242 8.363 9.179 150,252 +0.85(+10.23%)
Dec 15, 2008 8.991 9.313 8.076 8.327 136,692 -0.61(-6.82%)
Dec 12, 2008 8.560 9.035 7.960 8.937 209,125 +0.17(+1.94%)
Dec 11, 2008 9.035 9.277 8.650 8.767 129,593 -0.44(-4.77%)
Dec 10, 2008 9.582 9.905 8.901 9.206 143,268 -0.08(-0.87%)
Dec 09, 2008 9.519 10.21 9.152 9.286 98,434 -0.68(-6.83%)
Dec 08, 2008 10.40 10.53 9.600 9.968 190,622 -0.05(-0.54%)
Dec 05, 2008 9.690 10.03 9.197 10.02 129,775 +0.12(+1.18%)
Dec 04, 2008 9.609 10.32 9.484 9.905 154,653 +0.09(+0.91%)
Dec 03, 2008 9.349 9.995 8.955 9.815 105,903 +0.37(+3.89%)
Dec 02, 2008 8.596 9.448 8.363 9.448 73,348 +1.08(+12.97%)
Dec 01, 2008 9.448 9.475 8.309 8.363 132,335 -1.51(-15.34%)
Nov 28, 2008 9.618 9.878 9.161 9.878 88,081 +0.29(+2.99%)
Nov 26, 2008 8.955 9.842 8.946 9.591 163,405 +0.24(+2.59%)
Nov 25, 2008 9.107 9.349 8.462 9.349 183,907 +0.46(+5.14%)
Nov 24, 2008 9.654 9.654 8.336 8.892 312,420 -0.22(-2.46%)
Nov 21, 2008 9.161 9.537 7.825 9.116 327,552 +0.33(+3.78%)
Nov 20, 2008 8.686 8.964 8.058 8.784 345,129 +0.41(+4.93%)
Nov 19, 2008 9.761 9.824 8.220 8.372 171,159 -1.49(-15.09%)
Nov 18, 2008 9.878 9.878 9.026 9.860 91,808 +0.01(+0.09%)
Nov 17, 2008 9.914 10.44 9.555 9.851 71,287 -0.14(-1.43%)
Nov 14, 2008 10.76 11.20 9.995 9.995 112,757 -1.23(-10.94%)
Nov 13, 2008 10.30 11.22 10.24 11.22 252,227 +1.05(+10.31%)
Nov 12, 2008 10.58 11.15 10.08 10.17 116,519 -0.56(-5.18%)
Nov 11, 2008 10.71 11.25 10.59 10.73 106,780 -0.14(-1.32%)
Nov 10, 2008 11.45 11.87 10.68 10.87 83,087 -0.78(-6.69%)
Nov 07, 2008 12.08 12.86 11.38 11.65 148,679 -0.30(-2.55%)
Nov 06, 2008 11.19 12.30 11.07 11.96 182,513 +0.63(+5.54%)
Nov 05, 2008 12.84 12.94 11.29 11.33 157,184 -1.75(-13.37%)
Nov 04, 2008 13.22 13.37 12.50 13.08 116,680 +0.11(+0.83%)
Nov 03, 2008 13.18 13.40 12.72 12.97 116,479 -0.30(-2.30%)
Oct 31, 2008 12.24 13.28 11.88 13.28 207,103 +0.92(+7.47%)
Oct 30, 2008 11.95 12.40 11.90 12.35 70,893 +0.79(+6.82%)
Oct 29, 2008 11.61 12.10 11.07 11.56 143,601 -0.04(-0.39%)
Oct 28, 2008 10.84 11.74 10.31 11.61 200,962 +1.14(+10.87%)
Oct 27, 2008 10.76 11.18 10.03 10.47 165,817 -0.33(-3.07%)
Oct 24, 2008 8.650 11.33 8.650 10.80 183,660 -0.62(-5.42%)
Oct 23, 2008 11.65 11.65 10.31 11.42 119,084 -0.08(-0.70%)
Oct 22, 2008 12.30 12.59 11.03 11.50 184,792 -1.18(-9.33%)
Oct 21, 2008 12.71 13.75 12.64 12.68 113,701 -0.31(-2.41%)
Oct 20, 2008 13.45 15.01 11.53 13.00 101,274 +1.34(+11.54%)
Oct 17, 2008 12.23 13.44 11.65 11.65 114,683 -0.67(-5.45%)
Oct 16, 2008 11.65 12.55 11.29 12.33 206,070 +0.81(+7.00%)
Oct 15, 2008 12.72 12.72 11.52 11.52 114,112 -1.39(-10.76%)
Oct 14, 2008 14.08 14.08 12.35 12.91 101,996 -0.29(-2.17%)
Oct 13, 2008 13.79 13.79 11.72 13.19 160,699 +1.77(+15.45%)
Oct 10, 2008 9.179 12.24 8.829 11.43 288,924 +2.20(+23.79%)
Oct 09, 2008 12.27 12.49 9.233 9.233 274,296 -3.00(-24.54%)
Oct 08, 2008 12.11 13.39 12.11 12.24 133,315 -0.41(-3.26%)
Oct 07, 2008 13.43 13.45 12.65 12.65 69,586 -0.68(-5.11%)
Oct 06, 2008 13.17 14.17 12.86 13.33 142,436 -0.42(-3.06%)
Oct 03, 2008 15.24 15.24 13.67 13.75 162,111 -0.32(-2.29%)
Oct 02, 2008 13.89 14.34 13.85 14.07 337,968 +0.41(+3.02%)
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.