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

Western Alliance Bancorp (NY: WAL )

86.33 -1.36 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Sep 30, 2010 5.980 6.244 5.879 5.980 3,441 -0.14(-2.28%)
Sep 29, 2010 5.977 6.164 5.930 6.120 330,233 +0.10(+1.63%)
Sep 28, 2010 6.021 6.021 5.674 6.021 14,780 +0.18(+3.05%)
Sep 27, 2010 5.754 5.879 5.656 5.843 339,508 +0.11(+1.87%)
Sep 24, 2010 5.477 5.745 5.468 5.736 507,380 +0.33(+6.11%)
Sep 23, 2010 5.531 5.656 5.335 5.406 2,841 -0.19(-3.35%)
Sep 22, 2010 5.718 5.754 5.540 5.593 460,583 -0.13(-2.34%)
Sep 21, 2010 5.727 5.941 5.540 5.727 614,309 -0.02(-0.31%)
Sep 20, 2010 5.620 5.798 5.459 5.745 643,817 +0.16(+2.88%)
Sep 17, 2010 5.584 5.736 5.531 5.584 1,108,163 -0.09(-1.57%)
Sep 15, 2010 5.638 5.754 5.553 5.674 357,826 +0.03(+0.47%)
Sep 14, 2010 5.798 5.807 5.629 5.647 249,118 -0.18(-3.06%)
Sep 13, 2010 5.665 5.879 5.620 5.825 553,309 +0.25(+4.48%)
Sep 10, 2010 5.629 5.780 5.549 5.575 294,559 -0.04(-0.79%)
Sep 09, 2010 5.781 5.852 5.593 5.620 356,975 -0.07(-1.25%)
Sep 08, 2010 5.638 5.807 5.575 5.691 652,698 +0.06(+1.11%)
Sep 07, 2010 5.825 5.825 5.620 5.629 2,312 -0.21(-3.52%)
Sep 03, 2010 5.798 5.834 5.732 5.834 252,635 +0.10(+1.71%)
Sep 02, 2010 5.709 5.763 5.611 5.736 1,150 +0.02(+0.31%)
Sep 01, 2010 5.549 5.718 5.522 5.718 751,212 +0.23(+4.23%)
Aug 31, 2010 5.459 5.656 5.437 5.486 23,063 -0.07(-1.28%)
Aug 30, 2010 5.798 5.816 5.540 5.558 565,764 -0.26(-4.45%)
Aug 27, 2010 5.816 5.825 5.549 5.816 424,441 +0.23(+4.15%)
Aug 26, 2010 5.700 5.905 5.531 5.584 1,453 -0.11(-1.88%)
Aug 25, 2010 5.602 5.718 5.558 5.691 1,440 +0.06(+1.11%)
Aug 24, 2010 5.674 5.790 5.549 5.629 5,850 -0.12(-2.17%)
Aug 23, 2010 5.861 5.968 5.723 5.754 592,841 -0.09(-1.53%)
Aug 20, 2010 5.879 5.932 5.798 5.843 1,176,624 -0.15(-2.53%)
Aug 19, 2010 6.253 6.450 5.950 5.995 5,028 -0.10(-1.61%)
Aug 18, 2010 6.173 6.236 6.039 6.093 22,755 -0.11(-1.73%)
Aug 17, 2010 6.271 6.387 6.155 6.200 3,471 -0.02(-0.29%)
Aug 16, 2010 5.950 6.271 5.950 6.218 217,253 +0.21(+3.57%)
Aug 13, 2010 6.004 6.182 5.932 6.004 391,679 -0.09(-1.46%)
Aug 12, 2010 6.182 6.289 6.066 6.093 398,773 -0.20(-3.12%)
Aug 11, 2010 6.289 6.343 6.209 6.289 511,334 -0.25(-3.82%)
Aug 10, 2010 6.539 6.682 6.459 6.539 112 +0.01(+0.14%)
Aug 09, 2010 6.432 6.619 6.316 6.530 162,528 +0.17(+2.66%)
Aug 06, 2010 6.360 6.575 6.244 6.360 407,937 -0.33(-4.93%)
Aug 05, 2010 6.521 6.789 6.476 6.691 418,004 +0.09(+1.35%)
Aug 04, 2010 6.557 6.655 6.450 6.601 176,662 +0.11(+1.65%)
Aug 03, 2010 6.485 6.708 6.405 6.494 196,176 -0.04(-0.55%)
Aug 02, 2010 6.628 6.682 6.396 6.530 327,210 +0.04(+0.69%)
Jul 30, 2010 6.485 6.530 6.227 6.485 443,275 +0.09(+1.39%)
Jul 29, 2010 6.673 6.740 6.262 6.396 544,953 -0.23(-3.50%)
Jul 28, 2010 6.628 6.931 6.583 6.628 2,336 -0.20(-2.88%)
Jul 27, 2010 6.682 6.878 6.646 6.824 556,498 +0.23(+3.52%)
Jul 26, 2010 6.387 6.673 6.378 6.592 469,381 +0.20(+3.07%)
Jul 23, 2010 6.057 6.396 5.888 6.396 833,833 +0.32(+5.29%)
Jul 22, 2010 6.066 6.236 5.995 6.075 830,297 +0.10(+1.64%)
Jul 21, 2010 6.387 6.521 5.950 5.977 1,159,314 -0.38(-6.03%)
Jul 20, 2010 6.414 6.414 6.236 6.360 615,806 -0.18(-2.73%)
Jul 19, 2010 6.753 6.860 6.441 6.539 528,576 -0.17(-2.53%)
Jul 16, 2010 6.708 6.985 6.673 6.708 610,459 -0.31(-4.45%)
Jul 15, 2010 7.145 7.190 6.878 7.021 427,878 -0.19(-2.60%)
Jul 14, 2010 7.128 7.226 6.985 7.208 508,369 +0.12(+1.76%)
Jul 13, 2010 7.083 7.145 6.922 7.083 5,710 +0.21(+3.12%)
Jul 12, 2010 6.735 6.985 6.735 6.869 375,309 +0.12(+1.85%)
Jul 09, 2010 6.744 6.753 6.432 6.744 414,968 +0.21(+3.14%)
Jul 08, 2010 6.539 6.566 6.218 6.539 444,724 +0.13(+2.09%)
Jul 07, 2010 6.021 6.423 5.959 6.405 581,378 +0.41(+6.85%)
Jul 06, 2010 5.995 6.307 5.905 5.995 2,920 -0.09(-1.47%)
Jul 02, 2010 6.084 6.298 5.986 6.084 286,395 -0.13(-2.15%)
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.