Skip to main content

Western Alliance Bancorp (NY: WAL )

58.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.087 8.096 7.880 7.916 227,249 -0.22(-2.66%)
Apr 27, 2012 8.006 8.159 7.871 8.132 197,092 +0.13(+1.58%)
Apr 26, 2012 8.042 8.078 7.934 8.006 199,487 -0.08(-1.00%)
Apr 25, 2012 8.033 8.141 7.988 8.087 357,283 +0.18(+2.28%)
Apr 24, 2012 7.682 7.916 7.645 7.907 415,667 +0.26(+3.42%)
Apr 23, 2012 7.781 7.817 7.546 7.645 417,290 -0.30(-3.75%)
Apr 20, 2012 8.250 8.250 7.790 7.943 851,750 +0.30(+3.89%)
Apr 19, 2012 7.709 7.817 7.573 7.645 266,832 -0.03(-0.35%)
Apr 18, 2012 7.835 7.862 7.645 7.673 253,911 -0.24(-3.08%)
Apr 17, 2012 7.799 7.997 7.799 7.916 273,968 +0.22(+2.81%)
Apr 16, 2012 7.654 7.826 7.555 7.700 196,536 +0.12(+1.55%)
Apr 13, 2012 7.871 7.871 7.582 7.582 321,376 -0.34(-4.32%)
Apr 12, 2012 7.835 7.979 7.799 7.925 198,977 +0.09(+1.15%)
Apr 11, 2012 7.736 7.835 7.682 7.835 286,177 +0.22(+2.84%)
Apr 10, 2012 7.844 7.916 7.573 7.618 538,713 -0.22(-2.76%)
Apr 09, 2012 7.853 7.907 7.781 7.835 596,151 -0.19(-2.36%)
Apr 05, 2012 7.564 8.033 7.546 8.024 976,858 +0.46(+6.08%)
Apr 04, 2012 7.582 7.673 7.537 7.564 426,374 -0.15(-1.99%)
Apr 03, 2012 7.952 8.132 7.677 7.718 1,257,027 -0.09(-1.15%)
Apr 02, 2012 7.600 7.808 7.528 7.808 474,614 +0.17(+2.24%)
Mar 30, 2012 7.826 7.826 7.627 7.636 319,293 -0.10(-1.28%)
Mar 29, 2012 7.763 7.776 7.528 7.736 247,502 -0.12(-1.49%)
Mar 28, 2012 7.754 7.889 7.731 7.853 362,429 +0.14(+1.75%)
Mar 27, 2012 7.907 7.988 7.718 7.718 540,242 -0.19(-2.39%)
Mar 26, 2012 7.763 7.907 7.736 7.907 827,991 +0.23(+2.93%)
Mar 23, 2012 7.718 7.790 7.492 7.682 722,170 -0.05(-0.58%)
Mar 22, 2012 7.844 7.943 7.682 7.727 474,136 -0.23(-2.94%)
Mar 21, 2012 8.096 8.141 7.916 7.961 423,502 -0.07(-0.90%)
Mar 20, 2012 8.132 8.177 7.934 8.033 403,763 -0.14(-1.66%)
Mar 19, 2012 8.087 8.245 8.051 8.168 442,328 +0.10(+1.23%)
Mar 16, 2012 8.268 8.295 8.069 8.069 1,112,655 -0.17(-2.08%)
Mar 15, 2012 7.952 8.241 7.916 8.241 620,481 +0.32(+3.98%)
Mar 14, 2012 8.078 8.114 7.826 7.925 554,043 -0.14(-1.79%)
Mar 13, 2012 7.564 8.087 7.501 8.069 552,718 +0.58(+7.70%)
Mar 12, 2012 7.348 7.501 7.330 7.492 431,471 +0.19(+2.59%)
Mar 09, 2012 7.258 7.465 7.249 7.303 482,034 +0.05(+0.62%)
Mar 08, 2012 7.285 7.411 7.213 7.258 623,485 -0.01(-0.12%)
Mar 07, 2012 7.150 7.294 7.059 7.267 282,177 +0.17(+2.41%)
Mar 06, 2012 7.258 7.285 7.032 7.096 377,152 -0.26(-3.55%)
Mar 05, 2012 7.249 7.366 7.141 7.357 311,147 +0.12(+1.62%)
Mar 02, 2012 7.492 7.528 7.195 7.240 713,868 -0.26(-3.49%)
Mar 01, 2012 7.402 7.618 7.384 7.501 532,330 +0.16(+2.21%)
Feb 29, 2012 7.411 7.510 7.321 7.339 396,319 -0.06(-0.85%)
Feb 28, 2012 7.419 7.419 7.249 7.402 352,628 +0.07(+0.98%)
Feb 27, 2012 7.186 7.420 7.132 7.330 249,764 +0.07(+0.99%)
Feb 24, 2012 7.384 7.384 7.222 7.258 107,017 -0.14(-1.83%)
Feb 23, 2012 7.195 7.407 7.077 7.393 231,009 +0.21(+2.89%)
Feb 22, 2012 7.321 7.321 7.168 7.186 269,487 -0.15(-2.09%)
Feb 21, 2012 7.510 7.510 7.267 7.339 308,206 -0.18(-2.40%)
Feb 17, 2012 7.663 7.673 7.474 7.519 257,434 -0.11(-1.42%)
Feb 16, 2012 7.312 7.673 7.312 7.627 323,993 +0.32(+4.44%)
Feb 15, 2012 7.375 7.425 7.240 7.303 227,918 -0.04(-0.49%)
Feb 14, 2012 7.348 7.375 7.177 7.339 234,974 -0.03(-0.37%)
Feb 13, 2012 7.393 7.510 7.321 7.366 256,224 +0.10(+1.36%)
Feb 10, 2012 7.402 7.402 7.168 7.267 385,358 -0.23(-3.12%)
Feb 09, 2012 7.555 7.582 7.438 7.501 193,738 -0.01(-0.12%)
Feb 08, 2012 7.429 7.537 7.339 7.510 428,132 +0.09(+1.22%)
Feb 07, 2012 7.501 7.600 7.393 7.420 401,862 -0.10(-1.32%)
Feb 06, 2012 7.528 7.618 7.492 7.519 313,300 -0.05(-0.60%)
Feb 03, 2012 7.528 7.673 7.528 7.564 513,727 +0.17(+2.32%)
Feb 02, 2012 7.393 7.501 7.340 7.393 510,838 +0.05(+0.74%)
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.