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

Western Alliance Bancorp (NY: WAL )

85.58 +0.22 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2012 9.180 9.198 9.037 9.153 533,433 -0.02(-0.19%)
Oct 26, 2012 9.412 9.171 9.171 9.171 609,772 -0.22(-2.37%)
Oct 25, 2012 9.483 9.510 9.323 9.394 394,620 -0.01(-0.09%)
Oct 24, 2012 9.537 9.564 9.359 9.403 431,189 -0.07(-0.75%)
Oct 23, 2012 9.617 9.626 9.332 9.474 506,803 -0.26(-2.66%)
Oct 19, 2012 9.519 9.742 9.269 9.733 754,719 +0.16(+1.68%)
Oct 18, 2012 9.635 9.751 9.359 9.573 650,708 -0.04(-0.46%)
Oct 17, 2012 9.474 9.689 9.474 9.617 601,689 +0.04(+0.47%)
Oct 16, 2012 9.555 9.608 9.466 9.573 546,789 +0.10(+1.04%)
Oct 15, 2012 9.412 9.537 9.332 9.474 413,483 +0.12(+1.34%)
Oct 12, 2012 9.421 9.448 9.171 9.350 662,716 -0.11(-1.13%)
Oct 11, 2012 9.412 9.466 9.318 9.457 323,902 +0.12(+1.24%)
Oct 10, 2012 9.385 9.385 9.251 9.341 240,504 +0.00(+0.00%)
Oct 09, 2012 9.483 9.546 9.332 9.341 279,301 -0.14(-1.51%)
Oct 08, 2012 9.412 9.528 9.376 9.483 182,052 -0.03(-0.28%)
Oct 05, 2012 9.537 9.805 9.457 9.510 955,899 +0.20(+2.11%)
Oct 04, 2012 9.216 9.376 9.135 9.314 403,393 +0.15(+1.66%)
Oct 03, 2012 9.269 9.278 9.064 9.162 349,238 -0.08(-0.87%)
Oct 02, 2012 9.144 9.296 9.100 9.243 609,379 +0.18(+1.97%)
Oct 01, 2012 9.144 9.225 8.993 9.064 398,436 -0.04(-0.39%)
Sep 28, 2012 9.037 9.198 9.037 9.100 580,263 -0.01(-0.10%)
Sep 27, 2012 9.135 9.153 9.046 9.109 343,336 -0.01(-0.10%)
Sep 26, 2012 9.127 9.162 9.028 9.118 418,544 +0.04(+0.39%)
Sep 25, 2012 9.198 9.305 9.037 9.082 363,473 -0.06(-0.68%)
Sep 24, 2012 9.171 9.305 9.118 9.144 606,984 -0.09(-0.97%)
Sep 21, 2012 9.135 9.269 9.118 9.234 1,259,724 +0.21(+2.37%)
Sep 20, 2012 8.823 9.028 8.707 9.020 599,439 +0.11(+1.20%)
Sep 19, 2012 8.805 8.921 8.761 8.912 435,190 +0.16(+1.83%)
Sep 18, 2012 8.573 8.779 8.529 8.752 444,166 +0.18(+2.08%)
Sep 17, 2012 8.573 8.609 8.449 8.573 220,424 -0.09(-1.03%)
Sep 14, 2012 8.654 8.743 8.565 8.663 417,419 +0.06(+0.73%)
Sep 13, 2012 8.457 8.691 8.368 8.600 316,587 +0.17(+2.01%)
Sep 12, 2012 8.547 8.600 8.422 8.431 204,892 -0.10(-1.15%)
Sep 11, 2012 8.573 8.698 8.493 8.529 151,488 -0.11(-1.24%)
Sep 10, 2012 8.663 8.689 8.582 8.636 284,731 +0.01(+0.10%)
Sep 07, 2012 8.556 8.676 8.440 8.627 404,710 +0.12(+1.47%)
Sep 06, 2012 8.413 8.556 8.395 8.502 682,955 +0.14(+1.71%)
Sep 05, 2012 8.475 8.475 8.243 8.359 511,557 -0.09(-1.06%)
Sep 04, 2012 8.270 8.475 8.217 8.449 246,936 +0.14(+1.72%)
Aug 31, 2012 8.243 8.395 8.118 8.306 389,384 +0.13(+1.64%)
Aug 30, 2012 8.163 8.190 8.101 8.172 129,203 -0.04(-0.43%)
Aug 29, 2012 8.145 8.226 8.101 8.208 231,806 +0.13(+1.66%)
Aug 27, 2012 8.190 8.208 8.029 8.074 338,864 -0.07(-0.88%)
Aug 24, 2012 8.065 8.163 8.029 8.145 488,671 +0.02(+0.22%)
Aug 23, 2012 8.270 8.279 8.065 8.127 230,090 -0.18(-2.15%)
Aug 22, 2012 8.484 8.484 8.181 8.306 451,962 -0.18(-2.10%)
Aug 21, 2012 8.529 8.645 8.449 8.484 436,981 -0.02(-0.21%)
Aug 20, 2012 8.511 8.600 8.417 8.502 371,064 -0.01(-0.10%)
Aug 17, 2012 8.377 8.565 8.306 8.511 374,755 +0.12(+1.49%)
Aug 16, 2012 8.297 8.395 8.243 8.386 140,879 +0.09(+1.08%)
Aug 15, 2012 8.217 8.315 8.199 8.297 180,923 +0.05(+0.65%)
Aug 14, 2012 8.270 8.324 8.217 8.243 331,493 +0.00(+0.00%)
Aug 13, 2012 8.279 8.297 8.127 8.243 364,921 -0.04(-0.54%)
Aug 10, 2012 8.457 8.502 8.270 8.288 210,642 -0.21(-2.52%)
Aug 09, 2012 8.493 8.538 8.422 8.502 144,096 +0.03(+0.32%)
Aug 08, 2012 8.689 8.788 8.457 8.475 360,488 -0.32(-3.65%)
Aug 07, 2012 8.698 8.850 8.627 8.796 354,126 +0.14(+1.65%)
Aug 06, 2012 8.341 8.680 8.306 8.654 443,258 +0.34(+4.08%)
Aug 03, 2012 8.038 8.377 8.029 8.315 304,781 +0.39(+4.95%)
Aug 02, 2012 7.949 8.074 7.922 7.922 211,547 -0.08(-1.00%)
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.