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

Western Alliance Bancorp (NY: WAL )

85.58 +0.22 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 8.698 9.126 8.564 9.001 242,960 +0.17(+1.92%)
Dec 30, 2008 8.145 8.921 8.038 8.831 172,165 +0.85(+10.61%)
Dec 29, 2008 8.385 8.394 7.672 7.984 158,254 -0.46(-5.49%)
Dec 26, 2008 8.635 8.921 8.252 8.448 62,178 -0.11(-1.25%)
Dec 24, 2008 8.492 8.608 8.403 8.555 63,007 +0.01(+0.10%)
Dec 23, 2008 8.385 8.591 7.725 8.546 159,181 +0.28(+3.34%)
Dec 22, 2008 8.109 8.457 7.797 8.269 205,946 +0.23(+2.89%)
Dec 19, 2008 8.983 9.331 8.038 8.038 616,769 -0.76(-8.62%)
Dec 18, 2008 8.831 9.081 8.385 8.796 225,757 -0.03(-0.30%)
Dec 17, 2008 8.867 9.010 8.448 8.823 190,294 -0.31(-3.42%)
Dec 16, 2008 8.501 9.197 8.323 9.135 150,977 +0.85(+10.23%)
Dec 15, 2008 8.947 9.269 8.038 8.287 137,351 -0.61(-6.82%)
Dec 12, 2008 8.519 8.992 7.922 8.894 210,134 +0.17(+1.94%)
Dec 11, 2008 8.992 9.233 8.608 8.724 130,218 -0.44(-4.77%)
Dec 10, 2008 9.536 9.857 8.858 9.162 143,960 -0.08(-0.87%)
Dec 09, 2008 9.474 10.16 9.108 9.242 98,909 -0.68(-6.83%)
Dec 08, 2008 10.35 10.48 9.554 9.920 191,542 -0.05(-0.54%)
Dec 05, 2008 9.643 9.982 9.153 9.973 130,401 +0.12(+1.18%)
Dec 04, 2008 9.563 10.27 9.438 9.857 155,399 +0.09(+0.91%)
Dec 03, 2008 9.304 9.947 8.912 9.768 106,414 +0.37(+3.89%)
Dec 02, 2008 8.555 9.402 8.323 9.402 73,702 +1.08(+12.97%)
Dec 01, 2008 9.402 9.429 8.269 8.323 132,974 -1.51(-15.34%)
Nov 28, 2008 9.572 9.831 9.117 9.831 88,506 +0.29(+2.99%)
Nov 26, 2008 8.912 9.795 8.903 9.545 164,193 +0.24(+2.59%)
Nov 25, 2008 9.063 9.304 8.421 9.304 184,795 +0.45(+5.14%)
Nov 24, 2008 9.608 9.608 8.296 8.849 313,928 -0.22(-2.46%)
Nov 21, 2008 9.117 9.492 7.788 9.072 329,133 +0.33(+3.78%)
Nov 20, 2008 8.644 8.921 8.020 8.742 346,795 +0.41(+4.93%)
Nov 19, 2008 9.715 9.777 8.180 8.332 171,985 -1.48(-15.09%)
Nov 18, 2008 9.831 9.831 8.983 9.813 92,252 +0.01(+0.09%)
Nov 17, 2008 9.866 10.39 9.509 9.804 71,631 -0.14(-1.43%)
Nov 14, 2008 10.70 11.15 9.947 9.947 113,302 -1.22(-10.94%)
Nov 13, 2008 10.25 11.17 10.19 11.17 253,445 +1.04(+10.31%)
Nov 12, 2008 10.53 11.10 10.04 10.12 117,082 -0.55(-5.18%)
Nov 11, 2008 10.66 11.20 10.54 10.68 107,295 -0.14(-1.32%)
Nov 10, 2008 11.39 11.81 10.62 10.82 83,488 -0.78(-6.69%)
Nov 07, 2008 12.03 12.80 11.33 11.60 149,396 -0.30(-2.55%)
Nov 06, 2008 11.13 12.24 11.02 11.90 183,394 +0.62(+5.54%)
Nov 05, 2008 12.77 12.88 11.24 11.28 157,943 -1.74(-13.37%)
Nov 04, 2008 13.16 13.31 12.44 13.02 117,243 +0.11(+0.83%)
Nov 03, 2008 13.11 13.34 12.66 12.91 117,041 -0.30(-2.30%)
Oct 31, 2008 12.19 13.21 11.82 13.21 208,103 +0.92(+7.47%)
Oct 30, 2008 11.89 12.34 11.85 12.29 71,235 +0.79(+6.82%)
Oct 29, 2008 11.55 12.04 11.02 11.51 144,294 -0.04(-0.39%)
Oct 28, 2008 10.79 11.69 10.26 11.55 201,932 +1.13(+10.87%)
Oct 27, 2008 10.70 11.12 9.982 10.42 166,617 -0.33(-3.07%)
Oct 24, 2008 8.608 11.28 8.608 10.75 184,546 -0.62(-5.42%)
Oct 23, 2008 11.60 11.60 10.26 11.36 119,659 -0.08(-0.70%)
Oct 22, 2008 12.24 12.52 10.98 11.45 185,684 -1.18(-9.33%)
Oct 21, 2008 12.65 13.68 12.58 12.62 114,250 -0.31(-2.41%)
Oct 20, 2008 13.38 14.94 11.47 12.94 101,763 +1.34(+11.54%)
Oct 17, 2008 12.17 13.37 11.60 11.60 115,236 -0.67(-5.45%)
Oct 16, 2008 11.60 12.49 11.24 12.27 207,065 +0.80(+7.00%)
Oct 15, 2008 12.66 12.66 11.46 11.46 114,662 -1.38(-10.76%)
Oct 14, 2008 14.01 14.01 12.29 12.85 102,488 -0.29(-2.17%)
Oct 13, 2008 13.72 13.72 11.67 13.13 161,475 +1.76(+15.45%)
Oct 10, 2008 9.135 12.18 8.787 11.37 290,319 +2.19(+23.79%)
Oct 09, 2008 12.21 12.43 9.188 9.188 275,620 -2.99(-24.54%)
Oct 08, 2008 12.05 13.33 12.05 12.18 133,958 -0.41(-3.26%)
Oct 07, 2008 13.36 13.38 12.59 12.59 69,921 -0.68(-5.11%)
Oct 06, 2008 13.10 14.10 12.80 13.27 143,123 -0.42(-3.06%)
Oct 03, 2008 15.17 15.17 13.60 13.68 162,893 -0.32(-2.29%)
Oct 02, 2008 13.83 14.27 13.78 14.01 339,600 +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.