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

Western Alliance Bancorp (NY: WAL )

64.22 +0.63 (+0.99%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 15, 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 (%)
May 24, 2011 6.616 6.616 6.472 6.544 335,424 -0.06(-0.95%)
May 23, 2011 6.607 6.661 6.598 6.607 271,498 -0.11(-1.60%)
May 20, 2011 6.804 6.885 6.705 6.714 344,639 -0.13(-1.96%)
May 19, 2011 7.001 7.028 6.813 6.849 370,742 -0.11(-1.55%)
May 18, 2011 6.912 6.965 6.858 6.956 339,787 +0.04(+0.52%)
May 17, 2011 6.858 7.010 6.849 6.921 1,091,157 +0.04(+0.65%)
May 16, 2011 6.903 6.974 6.849 6.876 288,468 -0.08(-1.16%)
May 13, 2011 7.136 7.136 6.938 6.956 449,318 -0.17(-2.39%)
May 12, 2011 7.037 7.172 6.974 7.127 652,478 +0.05(+0.76%)
May 11, 2011 7.091 7.136 6.974 7.073 366,390 -0.04(-0.63%)
May 10, 2011 7.064 7.136 6.992 7.118 280,701 +0.09(+1.28%)
May 09, 2011 7.028 7.055 6.956 7.028 328,465 -0.03(-0.38%)
May 06, 2011 7.091 7.118 7.037 7.055 331,517 +0.02(+0.25%)
May 05, 2011 7.010 7.121 6.956 7.037 284,784 -0.02(-0.25%)
May 04, 2011 7.207 7.225 7.028 7.055 340,750 -0.13(-1.87%)
May 03, 2011 7.270 7.391 7.136 7.189 512,375 -0.11(-1.47%)
May 02, 2011 7.315 7.315 7.297 7.297 368,096 -0.12(-1.57%)
Apr 29, 2011 7.414 7.432 7.315 7.414 366,464 +0.01(+0.12%)
Apr 28, 2011 7.396 7.449 7.360 7.405 415,514 +0.01(+0.12%)
Apr 27, 2011 7.396 7.467 7.351 7.396 534,883 +0.04(+0.61%)
Apr 26, 2011 7.082 7.396 7.073 7.351 564,259 +0.32(+4.59%)
Apr 25, 2011 6.903 7.073 6.858 7.028 357,495 +0.12(+1.69%)
Apr 21, 2011 6.956 6.956 6.867 6.912 392,315 +0.00(+0.00%)
Apr 20, 2011 6.947 6.992 6.867 6.912 460,049 +0.05(+0.78%)
Apr 19, 2011 7.028 7.055 6.750 6.858 539,838 -0.04(-0.65%)
Apr 18, 2011 6.840 6.929 6.768 6.903 243,590 -0.02(-0.26%)
Apr 15, 2011 6.849 6.929 6.849 6.921 350,074 +0.07(+1.05%)
Apr 14, 2011 6.867 6.921 6.822 6.849 198,829 -0.06(-0.91%)
Apr 13, 2011 7.181 7.189 6.885 6.912 246,126 -0.21(-2.90%)
Apr 12, 2011 7.100 7.189 7.100 7.118 294,152 -0.05(-0.75%)
Apr 11, 2011 7.037 7.181 6.992 7.172 374,432 +0.13(+1.78%)
Apr 08, 2011 7.306 7.306 6.983 7.046 176,409 -0.22(-3.08%)
Apr 07, 2011 7.432 7.432 7.225 7.270 186,155 -0.14(-1.93%)
Apr 06, 2011 7.360 7.423 7.297 7.414 127,627 +0.09(+1.22%)
Apr 05, 2011 7.405 7.449 7.306 7.324 168,571 -0.12(-1.57%)
Apr 04, 2011 7.423 7.467 7.387 7.440 325,301 +0.04(+0.48%)
Apr 01, 2011 7.360 7.467 7.306 7.405 782,431 +0.04(+0.49%)
Mar 31, 2011 7.306 7.440 7.270 7.369 444,255 +0.03(+0.37%)
Mar 30, 2011 7.207 7.369 7.136 7.342 266,779 +0.20(+2.76%)
Mar 29, 2011 7.055 7.189 7.010 7.145 253,710 +0.10(+1.40%)
Mar 28, 2011 7.064 7.154 7.001 7.046 142,796 -0.02(-0.25%)
Mar 25, 2011 6.992 7.145 6.929 7.064 218,604 +0.11(+1.55%)
Mar 24, 2011 7.028 7.082 6.903 6.956 300,470 -0.03(-0.39%)
Mar 23, 2011 7.073 7.073 6.867 6.983 274,594 -0.10(-1.39%)
Mar 22, 2011 7.127 7.261 7.082 7.082 202,777 -0.04(-0.63%)
Mar 21, 2011 7.091 7.154 7.073 7.127 205,996 +0.18(+2.58%)
Mar 18, 2011 6.885 7.010 6.876 6.947 378,737 +0.16(+2.38%)
Mar 17, 2011 6.876 6.885 6.723 6.786 210,275 +0.03(+0.40%)
Mar 16, 2011 6.822 6.867 6.670 6.759 408,932 -0.07(-1.05%)
Mar 15, 2011 6.786 7.001 6.777 6.831 433,803 -0.17(-2.43%)
Mar 14, 2011 7.055 7.109 6.956 7.001 232,542 -0.14(-2.01%)
Mar 11, 2011 7.010 7.270 6.992 7.145 277,901 +0.07(+1.01%)
Mar 10, 2011 7.172 7.216 7.073 7.073 328,886 -0.20(-2.71%)
Mar 09, 2011 7.270 7.369 7.189 7.270 215,185 -0.04(-0.49%)
Mar 08, 2011 7.037 7.351 7.037 7.306 352,559 +0.30(+4.35%)
Mar 07, 2011 7.136 7.136 6.934 7.001 214,002 -0.12(-1.64%)
Mar 04, 2011 7.243 7.243 6.983 7.118 296,165 -0.12(-1.61%)
Mar 03, 2011 7.127 7.297 7.118 7.234 221,513 +0.17(+2.41%)
Mar 02, 2011 7.109 7.225 6.965 7.064 474,089 -0.07(-1.01%)
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.