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

Western Alliance Bancorp (NY: WAL )

87.69 -0.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Feb 26, 2010 5.264 5.264 4.925 5.139 847,163 -0.12(-2.37%)
Feb 25, 2010 4.969 5.317 4.907 5.264 654,540 +0.22(+4.42%)
Feb 24, 2010 4.862 5.058 4.853 5.041 406,402 +0.19(+3.86%)
Feb 23, 2010 4.862 4.889 4.791 4.853 477,787 -0.01(-0.18%)
Feb 22, 2010 4.657 4.942 4.523 4.862 1,138,871 +0.21(+4.61%)
Feb 19, 2010 4.630 4.702 4.470 4.648 441,671 +0.05(+1.17%)
Feb 18, 2010 4.318 4.621 4.264 4.595 430,692 +0.29(+6.85%)
Feb 17, 2010 4.309 4.336 4.255 4.300 139,074 +0.02(+0.42%)
Feb 16, 2010 4.193 4.282 4.131 4.282 145,636 +0.14(+3.45%)
Feb 12, 2010 4.104 4.140 4.140 4.140 218,240 -0.02(-0.43%)
Feb 11, 2010 4.122 4.157 3.970 4.157 355,771 +0.01(+0.22%)
Feb 10, 2010 4.113 4.166 4.006 4.148 300,464 +0.00(+0.00%)
Feb 09, 2010 4.032 4.175 3.988 4.148 535,804 +0.17(+4.26%)
Feb 08, 2010 3.943 4.077 3.890 3.979 587,646 +0.04(+0.91%)
Feb 05, 2010 3.988 4.059 3.845 3.943 1,293,026 -0.04(-0.90%)
Feb 04, 2010 4.247 4.247 3.961 3.979 451,116 -0.29(-6.89%)
Feb 03, 2010 4.416 4.479 4.247 4.273 244,602 -0.17(-3.82%)
Feb 02, 2010 4.487 4.550 4.389 4.443 501,628 -0.03(-0.60%)
Feb 01, 2010 4.621 4.639 4.443 4.470 539,562 -0.11(-2.34%)
Jan 29, 2010 4.648 4.784 4.505 4.577 954,873 -0.06(-1.35%)
Jan 28, 2010 4.746 4.800 4.505 4.639 303,991 -0.12(-2.62%)
Jan 27, 2010 4.773 4.791 4.697 4.764 396,610 -0.03(-0.56%)
Jan 26, 2010 4.684 5.049 4.684 4.791 904,674 +0.14(+3.07%)
Jan 25, 2010 4.657 4.693 4.505 4.648 1,000,773 -0.07(-1.51%)
Jan 22, 2010 4.800 4.800 4.505 4.719 1,443,244 -0.15(-3.11%)
Jan 21, 2010 4.675 4.907 4.621 4.871 1,665,345 +0.23(+5.00%)
Jan 20, 2010 4.371 4.657 4.336 4.639 612,907 +0.21(+4.84%)
Jan 19, 2010 4.157 4.425 4.068 4.425 554,416 +0.29(+6.90%)
Jan 15, 2010 4.291 4.140 4.140 4.140 926,427 -0.11(-2.52%)
Jan 14, 2010 4.077 4.273 4.033 4.247 505,696 +0.15(+3.70%)
Jan 13, 2010 4.086 4.148 3.943 4.095 427,788 +0.00(+0.00%)
Jan 12, 2010 4.104 4.186 4.032 4.095 736,414 -0.07(-1.71%)
Jan 11, 2010 3.934 4.238 3.934 4.166 847,567 +0.18(+4.47%)
Jan 08, 2010 3.756 3.997 3.685 3.988 804,579 +0.23(+6.18%)
Jan 07, 2010 3.479 3.845 3.479 3.756 1,441,976 +0.29(+8.51%)
Jan 06, 2010 3.453 3.582 3.363 3.461 1,421,697 +0.02(+0.52%)
Jan 05, 2010 3.488 3.524 3.417 3.444 712,602 -0.06(-1.78%)
Jan 04, 2010 3.470 3.542 3.346 3.506 1,166,107 +0.13(+3.97%)
Dec 31, 2009 3.444 3.372 3.372 3.372 539,827 -0.06(-1.82%)
Dec 30, 2009 3.470 3.517 3.363 3.435 319,341 -0.07(-2.04%)
Dec 29, 2009 3.426 3.560 3.399 3.506 692,015 +0.08(+2.34%)
Dec 28, 2009 3.569 3.569 3.381 3.426 306,092 -0.12(-3.52%)
Dec 24, 2009 3.533 3.577 3.497 3.551 75,055 +0.04(+1.02%)
Dec 23, 2009 3.453 3.533 3.408 3.515 299,777 +0.11(+3.14%)
Dec 22, 2009 3.381 3.435 3.310 3.408 293,401 +0.03(+0.79%)
Dec 21, 2009 3.372 3.524 3.319 3.381 317,356 +0.04(+1.07%)
Dec 18, 2009 3.185 3.408 3.140 3.346 920,339 +0.21(+6.53%)
Dec 17, 2009 3.212 3.292 3.122 3.140 246,627 -0.09(-2.76%)
Dec 16, 2009 3.230 3.274 3.203 3.230 296,201 +0.04(+1.40%)
Dec 15, 2009 3.185 3.274 3.167 3.185 444,804 -0.03(-0.83%)
Dec 14, 2009 3.194 3.247 3.185 3.212 828,203 -0.01(-0.28%)
Dec 11, 2009 3.274 3.328 3.140 3.221 477,653 -0.04(-1.37%)
Dec 10, 2009 3.417 3.461 3.230 3.265 278,609 -0.18(-5.18%)
Dec 09, 2009 3.301 3.444 3.274 3.444 393,231 +0.15(+4.61%)
Dec 08, 2009 3.426 3.461 3.274 3.292 487,573 -0.18(-5.14%)
Dec 07, 2009 3.497 3.560 3.364 3.470 259,946 -0.03(-0.77%)
Dec 04, 2009 3.577 3.622 3.372 3.497 426,875 +0.00(+0.00%)
Dec 03, 2009 3.702 3.702 3.479 3.497 305,391 -0.18(-4.85%)
Dec 02, 2009 3.711 3.792 3.613 3.676 737,070 -0.01(-0.24%)
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.