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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2010 7.886 7.976 7.672 7.762 891,670 -0.16(-2.03%)
Apr 29, 2010 8.092 8.181 7.922 7.922 663,095 -0.13(-1.66%)
Apr 28, 2010 8.199 8.319 8.047 8.056 803,692 -0.12(-1.50%)
Apr 27, 2010 7.842 8.333 7.824 8.179 5,725 +0.31(+3.94%)
Apr 26, 2010 7.886 8.172 7.762 7.869 1,470,590 +0.08(+1.03%)
Apr 23, 2010 6.923 8.600 6.914 7.788 7,068,775 +1.24(+18.94%)
Apr 22, 2010 6.272 6.602 6.174 6.548 589,542 +0.18(+2.80%)
Apr 21, 2010 5.933 6.379 5.933 6.370 1,581,891 +0.45(+7.69%)
Apr 20, 2010 5.924 5.933 5.817 5.915 278,039 +0.04(+0.61%)
Apr 19, 2010 5.745 5.942 5.629 5.879 396,110 +0.12(+2.17%)
Apr 16, 2010 6.093 6.093 5.687 5.754 574,752 -0.32(-5.29%)
Apr 15, 2010 5.924 6.307 5.915 6.075 679,872 +0.17(+2.87%)
Apr 14, 2010 5.549 5.933 5.504 5.906 877,997 +0.43(+7.82%)
Apr 13, 2010 5.540 5.540 5.335 5.478 154,927 -0.10(-1.76%)
Apr 12, 2010 5.656 5.674 5.531 5.576 768,730 -0.08(-1.42%)
Apr 09, 2010 5.817 5.933 5.620 5.656 619,894 -0.14(-2.46%)
Apr 08, 2010 5.612 5.817 5.549 5.799 368,542 +0.19(+3.34%)
Apr 07, 2010 5.513 5.647 5.496 5.612 605,315 +0.12(+2.28%)
Apr 06, 2010 5.255 5.540 5.240 5.487 577,985 +0.20(+3.71%)
Apr 05, 2010 5.121 5.290 5.076 5.290 439,492 +0.21(+4.04%)
Apr 01, 2010 5.139 5.085 5.085 5.085 195,934 +0.01(+0.18%)
Mar 31, 2010 4.951 5.192 4.925 5.076 374,205 +0.09(+1.79%)
Mar 30, 2010 5.085 5.121 4.925 4.987 341,459 -0.10(-1.93%)
Mar 29, 2010 5.085 5.085 4.987 5.085 313,547 +0.03(+0.53%)
Mar 26, 2010 5.112 5.130 5.005 5.058 391,871 -0.04(-0.87%)
Mar 25, 2010 5.255 5.281 5.085 5.103 313,128 -0.10(-1.89%)
Mar 24, 2010 5.183 5.344 5.174 5.201 354,566 -0.05(-1.02%)
Mar 23, 2010 5.246 5.317 5.139 5.255 527,987 -0.02(-0.34%)
Mar 22, 2010 5.210 5.273 5.148 5.273 456,860 +0.01(+0.17%)
Mar 19, 2010 5.308 5.308 5.130 5.264 545,265 +0.00(+0.00%)
Mar 18, 2010 5.335 5.388 5.246 5.264 278,910 -0.06(-1.17%)
Mar 17, 2010 5.308 5.335 5.058 5.326 681,802 +0.02(+0.34%)
Mar 16, 2010 5.237 5.326 5.174 5.308 289,422 +0.12(+2.23%)
Mar 15, 2010 5.183 5.255 5.148 5.192 390,304 -0.19(-3.48%)
Mar 12, 2010 5.371 5.388 5.246 5.380 450,621 +0.03(+0.50%)
Mar 11, 2010 5.264 5.362 5.237 5.353 394,796 +0.06(+1.18%)
Mar 10, 2010 5.183 5.317 5.157 5.290 789,061 +0.09(+1.72%)
Mar 09, 2010 5.174 5.219 5.103 5.201 621,540 +0.00(+0.00%)
Mar 08, 2010 5.228 5.264 5.121 5.201 349,451 -0.01(-0.17%)
Mar 05, 2010 5.148 5.210 5.023 5.210 254,039 +0.11(+2.10%)
Mar 04, 2010 5.041 5.139 5.014 5.103 271,377 +0.07(+1.42%)
Mar 03, 2010 5.237 5.237 5.005 5.032 265,213 -0.21(-3.92%)
Mar 02, 2010 5.210 5.264 5.130 5.237 299,353 +0.05(+1.03%)
Mar 01, 2010 5.165 5.264 4.951 5.183 456,740 +0.04(+0.87%)
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%)
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.