Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Alliance Bancorp (NY: WAL )

62.96 +0.46 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2012 7.153 7.216 7.063 7.162 824,981 +0.06(+0.88%)
Jan 30, 2012 7.054 7.135 6.992 7.099 488,082 -0.04(-0.63%)
Jan 27, 2012 7.234 7.296 7.063 7.144 1,425,825 -0.12(-1.60%)
Jan 26, 2012 7.359 7.422 7.010 7.261 402,582 -0.08(-1.10%)
Jan 25, 2012 7.171 7.395 7.171 7.341 481,469 +0.10(+1.36%)
Jan 24, 2012 7.063 7.288 7.037 7.243 522,788 +0.13(+1.76%)
Jan 23, 2012 7.081 7.377 6.992 7.117 1,464,483 +0.06(+0.89%)
Jan 20, 2012 6.660 7.305 6.400 7.054 1,312,895 +0.34(+5.07%)
Jan 19, 2012 6.821 6.947 6.714 6.714 959,456 -0.06(-0.93%)
Jan 18, 2012 6.517 6.795 6.463 6.777 660,757 +0.26(+3.99%)
Jan 17, 2012 6.669 6.777 6.472 6.517 491,373 -0.10(-1.49%)
Jan 13, 2012 6.490 6.642 6.365 6.615 719,100 +0.02(+0.27%)
Jan 12, 2012 6.588 6.642 6.436 6.597 441,833 +0.01(+0.14%)
Jan 11, 2012 6.588 6.633 6.436 6.588 536,714 -0.02(-0.27%)
Jan 10, 2012 6.463 6.714 6.364 6.606 986,262 +0.27(+4.24%)
Jan 09, 2012 6.176 6.454 6.149 6.337 534,577 +0.20(+3.21%)
Jan 06, 2012 6.176 6.221 6.024 6.140 550,988 -0.05(-0.87%)
Jan 05, 2012 5.925 6.275 5.898 6.194 907,704 +0.22(+3.60%)
Jan 04, 2012 5.808 5.997 5.728 5.979 498,376 +0.39(+7.06%)
Dec 30, 2011 5.495 5.647 5.495 5.584 333,455 -0.02(-0.32%)
Dec 29, 2011 5.513 5.602 5.486 5.602 228,780 +0.09(+1.63%)
Dec 28, 2011 5.575 5.575 5.396 5.513 263,791 -0.06(-1.13%)
Dec 27, 2011 5.504 5.584 5.459 5.575 196,894 +0.05(+0.97%)
Dec 23, 2011 5.602 5.620 5.522 5.522 155,362 +0.02(+0.33%)
Dec 21, 2011 5.351 5.531 5.244 5.504 374,017 +0.13(+2.33%)
Dec 20, 2011 5.208 5.378 5.208 5.378 375,715 +0.32(+6.38%)
Dec 19, 2011 5.315 5.405 5.011 5.056 288,825 -0.23(-4.41%)
Dec 16, 2011 5.271 5.513 5.165 5.289 778,150 +0.06(+1.20%)
Dec 15, 2011 5.208 5.324 5.118 5.226 482,055 +0.12(+2.28%)
Dec 14, 2011 5.280 5.360 5.100 5.109 391,284 -0.22(-4.04%)
Dec 13, 2011 5.531 5.602 5.307 5.324 353,614 -0.14(-2.62%)
Dec 12, 2011 5.540 5.656 5.423 5.468 394,782 -0.20(-3.48%)
Dec 09, 2011 5.602 5.737 5.522 5.665 377,411 +0.13(+2.43%)
Dec 08, 2011 5.782 5.804 5.522 5.531 370,460 -0.33(-5.66%)
Dec 07, 2011 5.808 5.970 5.674 5.862 346,976 +0.00(+0.00%)
Dec 06, 2011 5.871 5.925 5.755 5.862 222,938 -0.02(-0.30%)
Dec 05, 2011 5.925 5.925 5.773 5.880 341,630 +0.09(+1.55%)
Dec 02, 2011 5.611 5.844 5.575 5.791 286,388 +0.28(+5.04%)
Dec 01, 2011 5.593 5.629 5.396 5.513 267,866 -0.13(-2.23%)
Nov 30, 2011 5.369 5.647 5.333 5.638 723,510 +0.44(+8.45%)
Nov 29, 2011 5.154 5.226 4.966 5.199 553,557 +0.08(+1.58%)
Nov 28, 2011 5.082 5.145 4.966 5.118 454,957 +0.22(+4.39%)
Nov 25, 2011 4.930 5.145 4.894 4.903 159,864 -0.03(-0.55%)
Nov 23, 2011 5.208 5.217 4.930 4.930 282,562 -0.33(-6.30%)
Nov 22, 2011 5.369 5.378 5.163 5.262 352,236 -0.12(-2.17%)
Nov 21, 2011 5.378 5.414 5.208 5.378 456,216 -0.14(-2.60%)
Nov 18, 2011 5.459 5.566 5.378 5.522 216,783 +0.07(+1.32%)
Nov 17, 2011 5.513 5.674 5.423 5.450 297,481 -0.04(-0.82%)
Nov 16, 2011 5.566 5.737 5.495 5.495 250,987 -0.16(-2.85%)
Nov 15, 2011 5.504 5.683 5.477 5.656 234,061 +0.10(+1.77%)
Nov 14, 2011 5.602 5.656 5.513 5.558 404,227 -0.10(-1.74%)
Nov 11, 2011 5.701 5.764 5.566 5.656 290,920 +0.06(+1.12%)
Nov 10, 2011 5.602 5.683 5.513 5.593 260,858 +0.12(+2.13%)
Nov 09, 2011 5.638 5.737 5.477 5.477 486,514 -0.36(-6.14%)
Nov 08, 2011 5.791 5.889 5.665 5.835 346,417 +0.11(+1.88%)
Nov 07, 2011 5.737 5.800 5.593 5.728 288,936 -0.04(-0.78%)
Nov 04, 2011 5.898 5.952 5.701 5.773 359,261 -0.22(-3.74%)
Nov 03, 2011 5.853 6.033 5.647 5.997 405,329 +0.24(+4.21%)
Nov 02, 2011 5.620 5.764 5.531 5.755 288,984 +0.29(+5.25%)
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.