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

Western Alliance Bancorp (NY: WAL )

64.96 +0.51 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2012 7.629 7.880 7.566 7.817 508,915 +0.20(+2.59%)
May 30, 2012 7.665 7.736 7.620 7.620 181,565 -0.15(-1.96%)
May 29, 2012 7.647 7.772 7.593 7.772 604,774 +0.16(+2.12%)
May 25, 2012 7.602 7.665 7.566 7.611 194,956 +0.00(+0.00%)
May 24, 2012 7.557 7.620 7.396 7.611 299,762 +0.05(+0.71%)
May 23, 2012 7.315 7.566 7.216 7.557 329,830 +0.19(+2.55%)
May 22, 2012 7.351 7.566 7.315 7.369 297,218 +0.00(+0.00%)
May 21, 2012 7.423 7.602 7.342 7.369 394,136 +0.00(+0.00%)
May 18, 2012 7.414 7.566 7.351 7.369 246,767 -0.05(-0.72%)
May 17, 2012 7.530 7.575 7.378 7.423 266,128 -0.11(-1.43%)
May 16, 2012 7.718 7.754 7.476 7.530 254,639 -0.12(-1.52%)
May 15, 2012 7.736 7.871 7.629 7.647 182,041 -0.12(-1.50%)
May 14, 2012 7.790 7.889 7.700 7.763 307,629 -0.16(-2.04%)
May 11, 2012 7.781 7.925 7.772 7.925 309,094 +0.04(+0.45%)
May 10, 2012 7.772 7.907 7.718 7.889 276,843 +0.22(+2.80%)
May 09, 2012 7.638 7.718 7.530 7.674 335,540 -0.08(-1.04%)
May 08, 2012 7.826 7.987 7.736 7.754 532,961 -0.16(-2.04%)
May 07, 2012 7.736 7.987 7.691 7.916 357,736 +0.15(+1.96%)
May 04, 2012 7.638 7.799 7.539 7.763 406,441 +0.04(+0.58%)
May 03, 2012 7.808 7.880 7.656 7.718 250,103 -0.10(-1.26%)
May 02, 2012 7.674 7.853 7.611 7.817 214,708 +0.06(+0.81%)
May 01, 2012 7.835 7.978 7.754 7.754 438,959 -0.12(-1.48%)
Apr 30, 2012 8.041 8.050 7.835 7.871 228,553 -0.22(-2.66%)
Apr 27, 2012 7.960 8.113 7.826 8.086 198,223 +0.13(+1.58%)
Apr 26, 2012 7.996 8.032 7.889 7.960 200,633 -0.08(-1.00%)
Apr 25, 2012 7.987 8.095 7.942 8.041 359,334 +0.18(+2.28%)
Apr 24, 2012 7.638 7.871 7.602 7.862 418,053 +0.26(+3.42%)
Apr 23, 2012 7.736 7.772 7.503 7.602 419,685 -0.30(-3.75%)
Apr 20, 2012 8.202 8.202 7.745 7.898 856,639 +0.30(+3.89%)
Apr 19, 2012 7.665 7.772 7.530 7.602 268,364 -0.03(-0.35%)
Apr 18, 2012 7.790 7.817 7.602 7.629 255,369 -0.24(-3.08%)
Apr 17, 2012 7.754 7.951 7.754 7.871 275,541 +0.22(+2.81%)
Apr 16, 2012 7.611 7.781 7.512 7.656 197,664 +0.12(+1.55%)
Apr 13, 2012 7.826 7.826 7.539 7.539 323,221 -0.34(-4.32%)
Apr 12, 2012 7.790 7.934 7.754 7.880 200,119 +0.09(+1.15%)
Apr 11, 2012 7.691 7.790 7.638 7.790 287,820 +0.22(+2.84%)
Apr 10, 2012 7.799 7.871 7.530 7.575 541,806 -0.22(-2.76%)
Apr 09, 2012 7.808 7.862 7.736 7.790 599,573 -0.19(-2.36%)
Apr 05, 2012 7.521 7.987 7.503 7.978 982,466 +0.46(+6.08%)
Apr 04, 2012 7.539 7.629 7.494 7.521 428,821 -0.15(-1.99%)
Apr 03, 2012 7.907 8.086 7.633 7.674 1,264,243 -0.09(-1.15%)
Apr 02, 2012 7.557 7.763 7.485 7.763 477,339 +0.17(+2.24%)
Mar 30, 2012 7.781 7.781 7.584 7.593 321,126 -0.10(-1.28%)
Mar 29, 2012 7.718 7.732 7.485 7.691 248,922 -0.12(-1.49%)
Mar 28, 2012 7.709 7.844 7.687 7.808 364,509 +0.13(+1.75%)
Mar 27, 2012 7.862 7.942 7.674 7.674 543,343 -0.19(-2.39%)
Mar 26, 2012 7.718 7.862 7.691 7.862 832,744 +0.22(+2.93%)
Mar 23, 2012 7.674 7.745 7.449 7.638 726,315 -0.04(-0.58%)
Mar 22, 2012 7.799 7.898 7.638 7.683 476,858 -0.23(-2.94%)
Mar 21, 2012 8.050 8.095 7.871 7.916 425,933 -0.07(-0.90%)
Mar 20, 2012 8.086 8.131 7.889 7.987 406,080 -0.13(-1.66%)
Mar 19, 2012 8.041 8.198 8.005 8.122 444,867 +0.10(+1.23%)
Mar 16, 2012 8.220 8.247 8.023 8.023 1,119,042 -0.17(-2.08%)
Mar 15, 2012 7.907 8.193 7.871 8.193 624,043 +0.31(+3.98%)
Mar 14, 2012 8.032 8.068 7.781 7.880 557,223 -0.14(-1.79%)
Mar 13, 2012 7.521 8.041 7.458 8.023 555,890 +0.57(+7.70%)
Mar 12, 2012 7.306 7.458 7.288 7.449 433,948 +0.19(+2.59%)
Mar 09, 2012 7.216 7.423 7.207 7.261 484,802 +0.04(+0.62%)
Mar 08, 2012 7.243 7.369 7.172 7.216 627,064 -0.01(-0.12%)
Mar 07, 2012 7.109 7.252 7.019 7.225 283,797 +0.17(+2.41%)
Mar 06, 2012 7.216 7.243 6.992 7.055 379,317 -0.26(-3.55%)
Mar 05, 2012 7.207 7.324 7.100 7.315 312,933 +0.12(+1.62%)
Mar 02, 2012 7.449 7.485 7.154 7.198 717,965 -0.26(-3.49%)
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.