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 -0.34 (-0.52%)
Official Closing 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 (%)
Dec 31, 2009 3.460 3.388 3.388 3.388 537,276 -0.06(-1.82%)
Dec 30, 2009 3.487 3.534 3.379 3.451 317,832 -0.07(-2.04%)
Dec 29, 2009 3.442 3.577 3.415 3.523 688,744 +0.08(+2.34%)
Dec 28, 2009 3.585 3.585 3.397 3.442 304,645 -0.13(-3.52%)
Dec 24, 2009 3.550 3.594 3.514 3.568 74,701 +0.04(+1.02%)
Dec 23, 2009 3.469 3.550 3.424 3.532 298,360 +0.11(+3.14%)
Dec 22, 2009 3.397 3.451 3.326 3.424 292,014 +0.03(+0.79%)
Dec 21, 2009 3.388 3.541 3.335 3.397 315,856 +0.04(+1.07%)
Dec 18, 2009 3.200 3.424 3.155 3.361 915,989 +0.21(+6.53%)
Dec 17, 2009 3.227 3.308 3.137 3.155 245,461 -0.09(-2.76%)
Dec 16, 2009 3.245 3.290 3.218 3.245 294,801 +0.04(+1.40%)
Dec 15, 2009 3.200 3.290 3.182 3.200 442,702 -0.03(-0.83%)
Dec 14, 2009 3.209 3.263 3.200 3.227 824,288 -0.01(-0.28%)
Dec 11, 2009 3.290 3.343 3.155 3.236 475,396 -0.04(-1.37%)
Dec 10, 2009 3.433 3.478 3.245 3.281 277,293 -0.18(-5.18%)
Dec 09, 2009 3.317 3.460 3.290 3.460 391,372 +0.15(+4.61%)
Dec 08, 2009 3.442 3.478 3.290 3.308 485,269 -0.18(-5.14%)
Dec 07, 2009 3.514 3.577 3.380 3.487 258,718 -0.03(-0.77%)
Dec 04, 2009 3.594 3.639 3.388 3.514 424,857 +0.00(+0.00%)
Dec 03, 2009 3.720 3.720 3.496 3.514 303,948 -0.18(-4.85%)
Dec 02, 2009 3.729 3.810 3.630 3.693 733,586 -0.01(-0.24%)
Dec 01, 2009 3.612 3.711 3.532 3.702 515,455 +0.14(+4.03%)
Nov 30, 2009 3.478 3.577 3.379 3.559 564,426 +0.04(+1.02%)
Nov 27, 2009 3.657 3.657 3.496 3.523 172,746 -0.13(-3.44%)
Nov 25, 2009 3.693 3.738 3.630 3.648 218,297 +0.02(+0.49%)
Nov 24, 2009 3.738 3.738 3.594 3.630 560,350 -0.09(-2.41%)
Nov 23, 2009 3.845 3.845 3.585 3.720 1,135,475 -0.04(-1.19%)
Nov 20, 2009 3.792 3.863 3.612 3.765 972,703 -0.08(-2.10%)
Nov 19, 2009 3.854 3.989 3.783 3.845 558,795 -0.06(-1.61%)
Nov 18, 2009 3.953 4.007 3.828 3.908 558,496 -0.04(-0.91%)
Nov 17, 2009 3.953 4.096 3.828 3.944 1,093,588 +0.03(+0.69%)
Nov 16, 2009 3.469 3.989 3.442 3.917 1,988,142 +0.51(+15.00%)
Nov 13, 2009 3.343 3.612 3.272 3.406 2,668,048 +0.30(+9.51%)
Nov 12, 2009 2.707 3.281 2.707 3.110 2,629,304 +0.40(+14.90%)
Nov 11, 2009 2.949 2.949 2.680 2.707 2,837,272 -0.22(-7.36%)
Nov 10, 2009 3.317 3.358 2.895 2.922 2,225,733 -0.43(-12.83%)
Nov 09, 2009 3.568 3.621 3.326 3.352 783,783 -0.16(-4.59%)
Nov 06, 2009 3.442 3.577 3.361 3.514 629,722 +0.00(+0.00%)
Nov 05, 2009 3.568 3.765 3.487 3.514 1,078,126 -0.03(-0.76%)
Nov 04, 2009 3.469 3.585 3.299 3.541 1,383,729 +0.11(+3.13%)
Nov 03, 2009 3.684 3.684 3.415 3.433 1,256,766 -0.33(-8.81%)
Nov 02, 2009 3.944 4.052 3.720 3.765 936,144 -0.13(-3.45%)
Oct 30, 2009 4.204 4.204 3.814 3.899 2,709,749 -0.37(-8.61%)
Oct 29, 2009 4.168 4.303 3.980 4.267 495,995 +0.17(+4.16%)
Oct 28, 2009 4.347 4.428 4.087 4.096 630,415 -0.27(-6.16%)
Oct 27, 2009 4.509 4.580 4.267 4.365 1,409,312 -0.11(-2.40%)
Oct 26, 2009 4.912 4.912 4.464 4.473 3,037,127 -0.42(-8.61%)
Oct 23, 2009 4.957 4.975 4.867 4.894 407,899 -0.23(-4.55%)
Oct 22, 2009 5.118 5.199 5.047 5.127 615,884 -0.02(-0.35%)
Oct 21, 2009 5.181 5.369 5.100 5.145 1,115,586 -0.04(-0.69%)
Oct 20, 2009 5.154 5.244 5.136 5.181 464,532 -0.14(-2.69%)
Oct 19, 2009 5.611 5.638 5.244 5.324 445,401 -0.23(-4.19%)
Oct 16, 2009 5.504 5.584 5.396 5.558 593,246 +0.04(+0.81%)
Oct 15, 2009 5.333 5.549 5.289 5.513 450,471 +0.15(+2.84%)
Oct 14, 2009 5.226 5.414 5.172 5.360 486,113 +0.21(+4.00%)
Oct 13, 2009 5.163 5.217 5.056 5.154 332,792 -0.04(-0.69%)
Oct 12, 2009 5.262 5.351 5.172 5.190 150,325 -0.12(-2.20%)
Oct 09, 2009 5.298 5.405 5.226 5.307 157,138 +0.00(+0.00%)
Oct 08, 2009 5.477 5.504 5.298 5.307 230,348 -0.10(-1.82%)
Oct 07, 2009 5.324 5.450 5.261 5.405 146,761 +0.03(+0.50%)
Oct 06, 2009 5.477 5.575 5.352 5.378 335,850 -0.04(-0.83%)
Oct 05, 2009 5.405 5.593 5.405 5.423 284,280 +0.04(+0.67%)
Oct 02, 2009 5.324 5.450 5.163 5.387 372,521 +0.01(+0.17%)
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.