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 (%)
Jul 31, 2012 8.136 8.341 8.136 8.226 168,858 +0.04(+0.44%)
Jul 30, 2012 8.234 8.281 8.110 8.190 249,569 -0.04(-0.54%)
Jul 27, 2012 8.011 8.279 7.913 8.234 227,626 +0.28(+3.48%)
Jul 26, 2012 8.110 8.136 7.904 7.958 205,877 +0.00(+0.00%)
Jul 25, 2012 8.047 8.056 7.949 7.958 185,645 -0.05(-0.67%)
Jul 24, 2012 8.065 8.083 7.949 8.011 269,492 -0.04(-0.55%)
Jul 23, 2012 7.931 8.101 7.931 8.056 250,703 -0.02(-0.22%)
Jul 20, 2012 8.484 8.484 7.869 8.074 694,632 -0.18(-2.16%)
Jul 19, 2012 8.431 8.457 8.234 8.252 232,039 -0.17(-2.01%)
Jul 18, 2012 8.493 8.565 8.315 8.422 272,310 -0.07(-0.84%)
Jul 17, 2012 8.520 8.520 8.243 8.493 515,948 +0.06(+0.74%)
Jul 16, 2012 8.440 8.484 8.297 8.431 235,461 -0.03(-0.32%)
Jul 13, 2012 8.226 8.475 8.217 8.457 389,785 +0.27(+3.27%)
Jul 12, 2012 8.056 8.226 8.002 8.190 274,348 +0.07(+0.88%)
Jul 11, 2012 8.011 8.163 7.985 8.118 153,575 +0.09(+1.11%)
Jul 10, 2012 8.127 8.137 7.958 8.029 373,756 -0.02(-0.22%)
Jul 09, 2012 8.261 8.341 7.967 8.047 423,110 -0.31(-3.74%)
Jul 06, 2012 8.324 8.431 8.306 8.359 201,347 -0.08(-0.95%)
Jul 05, 2012 8.457 8.502 8.386 8.440 239,208 -0.04(-0.42%)
Jul 03, 2012 8.422 8.475 8.368 8.475 204,810 +0.04(+0.42%)
Jul 02, 2012 8.386 8.440 8.208 8.440 410,264 +0.09(+1.07%)
Jun 29, 2012 8.226 8.386 8.190 8.350 598,563 +0.28(+3.43%)
Jun 28, 2012 7.824 8.092 7.744 8.074 438,911 +0.13(+1.69%)
Jun 27, 2012 7.788 7.940 7.699 7.940 243,382 +0.18(+2.30%)
Jun 26, 2012 7.592 7.788 7.485 7.762 203,727 +0.18(+2.35%)
Jun 25, 2012 7.610 7.646 7.521 7.583 116,425 -0.19(-2.41%)
Jun 22, 2012 7.663 7.833 7.583 7.771 433,674 +0.20(+2.59%)
Jun 21, 2012 7.735 7.771 7.539 7.574 289,703 -0.18(-2.30%)
Jun 20, 2012 7.797 7.833 7.628 7.753 202,083 -0.05(-0.69%)
Jun 19, 2012 7.672 7.833 7.637 7.806 262,031 +0.15(+1.98%)
Jun 18, 2012 7.690 7.762 7.583 7.655 219,924 -0.11(-1.38%)
Jun 15, 2012 7.628 7.779 7.530 7.762 441,356 +0.14(+1.87%)
Jun 14, 2012 7.351 7.628 7.333 7.619 290,937 +0.29(+4.02%)
Jun 13, 2012 7.360 7.530 7.289 7.324 171,861 -0.07(-0.97%)
Jun 12, 2012 7.342 7.423 7.226 7.396 281,683 +0.10(+1.34%)
Jun 11, 2012 7.690 7.690 7.298 7.298 234,402 -0.29(-3.88%)
Jun 08, 2012 7.396 7.601 7.298 7.592 191,502 +0.16(+2.16%)
Jun 07, 2012 7.503 7.503 7.405 7.431 289,558 +0.06(+0.85%)
Jun 06, 2012 7.271 7.396 7.191 7.369 279,572 +0.19(+2.61%)
Jun 05, 2012 7.208 7.378 7.137 7.182 356,878 -0.03(-0.37%)
Jun 04, 2012 7.396 7.485 7.155 7.208 636,667 -0.15(-2.06%)
Jun 01, 2012 7.378 7.619 7.360 7.360 640,519 -0.42(-5.39%)
May 31, 2012 7.592 7.842 7.530 7.779 511,371 +0.20(+2.59%)
May 30, 2012 7.628 7.699 7.583 7.583 182,441 -0.15(-1.96%)
May 29, 2012 7.610 7.735 7.556 7.735 607,693 +0.16(+2.12%)
May 25, 2012 7.565 7.628 7.530 7.574 195,897 +0.00(+0.00%)
May 24, 2012 7.521 7.583 7.360 7.574 301,209 +0.05(+0.71%)
May 23, 2012 7.280 7.530 7.182 7.521 331,422 +0.19(+2.55%)
May 22, 2012 7.316 7.530 7.280 7.333 298,652 +0.00(+0.00%)
May 21, 2012 7.387 7.565 7.307 7.333 396,039 +0.00(+0.00%)
May 18, 2012 7.378 7.530 7.316 7.333 247,958 -0.05(-0.72%)
May 17, 2012 7.494 7.539 7.342 7.387 267,413 -0.11(-1.43%)
May 16, 2012 7.681 7.717 7.440 7.494 255,868 -0.12(-1.52%)
May 15, 2012 7.699 7.833 7.592 7.610 182,920 -0.12(-1.50%)
May 14, 2012 7.753 7.851 7.663 7.726 309,114 -0.16(-2.04%)
May 11, 2012 7.744 7.886 7.735 7.886 310,585 +0.04(+0.45%)
May 10, 2012 7.735 7.869 7.681 7.851 278,179 +0.21(+2.80%)
May 09, 2012 7.601 7.681 7.494 7.637 337,160 -0.08(-1.04%)
May 08, 2012 7.788 7.949 7.699 7.717 535,533 -0.16(-2.04%)
May 07, 2012 7.699 7.949 7.655 7.878 359,463 +0.15(+1.96%)
May 04, 2012 7.601 7.762 7.503 7.726 408,402 +0.04(+0.58%)
May 03, 2012 7.771 7.842 7.619 7.681 251,310 -0.10(-1.26%)
May 02, 2012 7.637 7.815 7.574 7.779 215,745 +0.06(+0.81%)
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.