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 (%)
Jun 30, 2009 5.924 6.191 5.808 6.102 453,176 +0.14(+2.40%)
Jun 29, 2009 6.183 6.245 5.772 5.959 452,193 -0.26(-4.16%)
Jun 26, 2009 5.933 6.245 5.674 6.218 1,631,813 +0.30(+5.13%)
Jun 25, 2009 5.710 5.933 5.701 5.915 413,992 +0.33(+5.91%)
Jun 24, 2009 5.629 5.710 5.549 5.585 315,032 +0.04(+0.64%)
Jun 23, 2009 5.612 5.768 5.522 5.549 510,132 +0.02(+0.32%)
Jun 22, 2009 5.879 5.986 5.397 5.531 475,125 -0.40(-6.77%)
Jun 19, 2009 5.968 6.049 5.665 5.933 801,767 +0.08(+1.37%)
Jun 18, 2009 5.924 5.933 5.683 5.852 189,501 +0.00(+0.00%)
Jun 17, 2009 5.933 6.075 5.683 5.852 377,844 -0.08(-1.35%)
Jun 16, 2009 5.888 6.022 5.754 5.933 516,743 +0.13(+2.31%)
Jun 15, 2009 5.888 6.084 5.683 5.799 409,214 -0.26(-4.27%)
Jun 12, 2009 5.888 6.147 5.826 6.058 211,045 +0.12(+2.11%)
Jun 11, 2009 5.951 6.120 5.638 5.933 1,263,435 -0.29(-4.73%)
Jun 10, 2009 6.111 6.245 6.022 6.227 323,920 +0.19(+3.10%)
Jun 09, 2009 6.227 6.227 5.951 6.040 289,125 +0.01(+0.15%)
Jun 08, 2009 6.156 6.236 6.013 6.031 272,175 -0.04(-0.73%)
Jun 05, 2009 6.370 6.379 6.031 6.075 459,786 -0.26(-4.08%)
Jun 04, 2009 6.209 6.361 5.977 6.334 690,895 +0.16(+2.60%)
Jun 03, 2009 6.655 6.655 5.924 6.174 1,226,650 -0.42(-6.36%)
Jun 02, 2009 6.593 6.798 6.245 6.593 884,748 -0.04(-0.54%)
Jun 01, 2009 6.334 6.664 6.281 6.629 790,206 +0.45(+7.37%)
May 29, 2009 6.031 6.218 5.763 6.174 3,496,042 +0.18(+2.98%)
May 28, 2009 5.710 6.040 5.478 5.995 1,386,779 +0.37(+6.67%)
May 27, 2009 5.870 5.951 5.531 5.620 339,918 -0.29(-4.83%)
May 26, 2009 5.513 5.977 5.487 5.906 405,553 +0.39(+7.12%)
May 22, 2009 5.736 5.736 5.415 5.513 372,511 -0.19(-3.29%)
May 21, 2009 5.522 6.093 5.522 5.701 547,021 +0.02(+0.31%)
May 20, 2009 6.040 6.209 5.540 5.683 619,011 -0.27(-4.50%)
May 19, 2009 5.754 6.098 5.487 5.951 814,228 +0.22(+3.89%)
May 18, 2009 5.558 5.790 5.424 5.728 1,256,688 +0.36(+6.64%)
May 15, 2009 5.496 5.665 5.273 5.371 6,471,631 -0.21(-3.83%)
May 14, 2009 5.478 5.799 5.255 5.585 390,938 +0.02(+0.32%)
May 13, 2009 6.593 6.593 5.540 5.567 646,201 -1.62(-22.58%)
May 12, 2009 7.904 8.056 7.003 7.191 275,126 -0.60(-7.67%)
May 11, 2009 8.154 8.163 7.583 7.788 279,983 -0.37(-4.59%)
May 08, 2009 7.351 8.226 7.298 8.163 301,847 +1.00(+13.95%)
May 07, 2009 7.316 7.958 7.137 7.164 369,520 -0.05(-0.74%)
May 06, 2009 6.861 7.262 6.620 7.217 257,699 +0.49(+7.29%)
May 05, 2009 6.120 6.805 6.049 6.727 404,301 +0.57(+9.28%)
May 04, 2009 5.933 6.200 5.906 6.156 202,244 +0.45(+7.98%)
May 01, 2009 5.817 5.844 5.612 5.701 200,711 -0.11(-1.84%)
Apr 30, 2009 5.139 5.942 5.094 5.808 445,679 +0.73(+14.41%)
Apr 29, 2009 4.648 5.201 4.648 5.076 162,525 +0.47(+10.27%)
Apr 28, 2009 4.800 5.014 4.505 4.603 261,397 -0.12(-2.64%)
Apr 27, 2009 4.746 4.916 4.612 4.728 191,492 -0.15(-3.11%)
Apr 24, 2009 4.559 5.353 4.095 4.880 453,379 +0.36(+7.89%)
Apr 23, 2009 4.354 4.586 4.238 4.523 194,443 +0.16(+3.68%)
Apr 22, 2009 4.193 4.657 4.193 4.363 207,832 +0.12(+2.95%)
Apr 21, 2009 4.122 5.041 4.014 4.238 313,296 +0.11(+2.59%)
Apr 20, 2009 4.577 4.585 4.015 4.131 237,146 -0.64(-13.46%)
Apr 17, 2009 4.309 4.773 4.193 4.773 270,249 +0.49(+11.46%)
Apr 16, 2009 4.380 4.416 4.140 4.282 283,671 -0.04(-1.03%)
Apr 15, 2009 4.131 4.461 4.024 4.327 130,804 +0.25(+6.13%)
Apr 14, 2009 4.461 4.639 4.077 4.077 123,484 -0.47(-10.39%)
Apr 13, 2009 4.496 4.719 4.416 4.550 160,176 -0.04(-0.97%)
Apr 09, 2009 4.345 5.201 4.015 4.595 436,769 +0.79(+20.89%)
Apr 08, 2009 3.881 3.881 3.569 3.800 141,161 -0.04(-1.16%)
Apr 07, 2009 4.059 4.371 3.818 3.845 100,622 -0.56(-12.75%)
Apr 06, 2009 4.398 4.452 4.238 4.407 113,203 -0.09(-1.98%)
Apr 03, 2009 4.461 4.550 4.318 4.496 106,207 -0.01(-0.20%)
Apr 02, 2009 4.345 4.595 4.247 4.505 196,435 +0.36(+8.60%)
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.