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 (%)
Mar 31, 2010 4.951 5.192 4.924 5.076 374,234 +0.09(+1.79%)
Mar 30, 2010 5.085 5.120 4.924 4.987 341,485 -0.10(-1.93%)
Mar 29, 2010 5.085 5.085 4.987 5.085 313,571 +0.03(+0.53%)
Mar 26, 2010 5.112 5.129 5.005 5.058 391,902 -0.04(-0.87%)
Mar 25, 2010 5.254 5.281 5.085 5.103 313,152 -0.10(-1.89%)
Mar 24, 2010 5.183 5.343 5.174 5.201 354,594 -0.05(-1.02%)
Mar 23, 2010 5.245 5.317 5.138 5.254 528,028 -0.02(-0.34%)
Mar 22, 2010 5.210 5.272 5.147 5.272 456,896 +0.01(+0.17%)
Mar 19, 2010 5.308 5.308 5.129 5.263 545,307 +0.00(+0.00%)
Mar 18, 2010 5.335 5.388 5.245 5.263 278,931 -0.06(-1.17%)
Mar 17, 2010 5.308 5.335 5.058 5.326 681,855 +0.02(+0.34%)
Mar 16, 2010 5.236 5.326 5.174 5.308 289,444 +0.12(+2.23%)
Mar 15, 2010 5.183 5.254 5.147 5.192 390,335 -0.19(-3.48%)
Mar 12, 2010 5.370 5.388 5.245 5.379 450,656 +0.03(+0.50%)
Mar 11, 2010 5.263 5.361 5.236 5.352 394,826 +0.06(+1.18%)
Mar 10, 2010 5.183 5.317 5.156 5.290 789,122 +0.09(+1.72%)
Mar 09, 2010 5.174 5.219 5.103 5.201 621,588 +0.00(+0.00%)
Mar 08, 2010 5.228 5.263 5.120 5.201 349,478 -0.01(-0.17%)
Mar 05, 2010 5.147 5.210 5.022 5.210 254,059 +0.11(+2.10%)
Mar 04, 2010 5.040 5.138 5.013 5.103 271,398 +0.07(+1.42%)
Mar 03, 2010 5.236 5.236 5.005 5.031 265,234 -0.21(-3.92%)
Mar 02, 2010 5.210 5.263 5.129 5.236 299,376 +0.05(+1.03%)
Mar 01, 2010 5.165 5.263 4.951 5.183 456,776 +0.04(+0.87%)
Feb 26, 2010 5.263 5.263 4.924 5.138 847,228 -0.12(-2.37%)
Feb 25, 2010 4.969 5.317 4.906 5.263 654,590 +0.22(+4.42%)
Feb 24, 2010 4.862 5.058 4.853 5.040 406,433 +0.19(+3.86%)
Feb 23, 2010 4.862 4.889 4.790 4.853 477,825 -0.01(-0.18%)
Feb 22, 2010 4.657 4.942 4.523 4.862 1,138,960 +0.21(+4.61%)
Feb 19, 2010 4.630 4.701 4.469 4.648 441,705 +0.05(+1.16%)
Feb 18, 2010 4.318 4.621 4.264 4.594 430,725 +0.29(+6.85%)
Feb 17, 2010 4.309 4.335 4.255 4.300 139,084 +0.02(+0.42%)
Feb 16, 2010 4.193 4.282 4.130 4.282 145,648 +0.14(+3.45%)
Feb 12, 2010 4.104 4.139 4.139 4.139 218,257 -0.02(-0.43%)
Feb 11, 2010 4.121 4.157 3.970 4.157 355,799 +0.01(+0.22%)
Feb 10, 2010 4.112 4.166 4.005 4.148 300,487 +0.00(+0.00%)
Feb 09, 2010 4.032 4.175 3.988 4.148 535,846 +0.17(+4.26%)
Feb 08, 2010 3.943 4.077 3.889 3.979 587,692 +0.04(+0.90%)
Feb 05, 2010 3.988 4.059 3.845 3.943 1,293,127 -0.04(-0.90%)
Feb 04, 2010 4.246 4.246 3.961 3.979 451,151 -0.29(-6.89%)
Feb 03, 2010 4.416 4.478 4.246 4.273 244,621 -0.17(-3.82%)
Feb 02, 2010 4.487 4.550 4.389 4.442 501,667 -0.03(-0.60%)
Feb 01, 2010 4.621 4.639 4.442 4.469 539,604 -0.11(-2.34%)
Jan 29, 2010 4.648 4.784 4.505 4.576 954,947 -0.06(-1.35%)
Jan 28, 2010 4.746 4.799 4.505 4.639 304,015 -0.12(-2.62%)
Jan 27, 2010 4.773 4.790 4.697 4.764 396,641 -0.03(-0.56%)
Jan 26, 2010 4.683 5.049 4.683 4.790 904,744 +0.14(+3.07%)
Jan 25, 2010 4.657 4.692 4.505 4.648 1,000,850 -0.07(-1.51%)
Jan 22, 2010 4.799 4.799 4.505 4.719 1,443,356 -0.15(-3.11%)
Jan 21, 2010 4.674 4.906 4.621 4.871 1,665,474 +0.23(+5.00%)
Jan 20, 2010 4.371 4.657 4.335 4.639 612,955 +0.21(+4.84%)
Jan 19, 2010 4.157 4.425 4.068 4.425 554,459 +0.29(+6.90%)
Jan 15, 2010 4.291 4.139 4.139 4.139 926,499 -0.11(-2.52%)
Jan 14, 2010 4.077 4.273 4.032 4.246 505,735 +0.15(+3.70%)
Jan 13, 2010 4.086 4.148 3.943 4.095 427,822 +0.00(+0.00%)
Jan 12, 2010 4.104 4.186 4.032 4.095 736,471 -0.07(-1.71%)
Jan 11, 2010 3.934 4.237 3.934 4.166 847,633 +0.18(+4.47%)
Jan 08, 2010 3.756 3.996 3.684 3.988 804,642 +0.23(+6.18%)
Jan 07, 2010 3.479 3.845 3.479 3.756 1,442,089 +0.29(+8.51%)
Jan 06, 2010 3.452 3.582 3.363 3.461 1,421,808 +0.02(+0.52%)
Jan 05, 2010 3.488 3.524 3.417 3.443 712,658 -0.06(-1.78%)
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.