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: 6:30 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 (%)
Dec 30, 2011 5.469 5.620 5.469 5.558 335,038 -0.02(-0.32%)
Dec 29, 2011 5.487 5.576 5.460 5.576 229,867 +0.09(+1.63%)
Dec 28, 2011 5.549 5.549 5.371 5.487 265,043 -0.06(-1.13%)
Dec 27, 2011 5.478 5.558 5.433 5.549 197,829 +0.05(+0.97%)
Dec 23, 2011 5.576 5.594 5.496 5.496 156,100 +0.02(+0.33%)
Dec 21, 2011 5.326 5.504 5.219 5.478 375,793 +0.12(+2.33%)
Dec 20, 2011 5.183 5.353 5.183 5.353 377,499 +0.32(+6.38%)
Dec 19, 2011 5.290 5.380 4.987 5.032 290,196 -0.23(-4.41%)
Dec 16, 2011 5.246 5.487 5.141 5.264 781,845 +0.06(+1.20%)
Dec 15, 2011 5.183 5.299 5.094 5.201 484,344 +0.12(+2.28%)
Dec 14, 2011 5.255 5.335 5.076 5.085 393,142 -0.21(-4.04%)
Dec 13, 2011 5.504 5.576 5.281 5.299 355,293 -0.14(-2.62%)
Dec 12, 2011 5.513 5.629 5.397 5.442 396,656 -0.20(-3.48%)
Dec 09, 2011 5.576 5.710 5.496 5.638 379,203 +0.13(+2.43%)
Dec 08, 2011 5.754 5.777 5.496 5.504 372,220 -0.33(-5.66%)
Dec 07, 2011 5.781 5.942 5.647 5.835 348,623 +0.00(+0.00%)
Dec 06, 2011 5.843 5.897 5.728 5.835 223,997 -0.02(-0.30%)
Dec 05, 2011 5.897 5.897 5.745 5.852 343,252 +0.09(+1.55%)
Dec 02, 2011 5.585 5.817 5.549 5.763 287,748 +0.28(+5.04%)
Dec 01, 2011 5.567 5.603 5.371 5.487 269,138 -0.12(-2.23%)
Nov 30, 2011 5.344 5.620 5.308 5.612 726,946 +0.44(+8.45%)
Nov 29, 2011 5.130 5.201 4.942 5.174 556,186 +0.08(+1.58%)
Nov 28, 2011 5.058 5.121 4.942 5.094 457,117 +0.21(+4.39%)
Nov 25, 2011 4.907 5.121 4.871 4.880 160,623 -0.03(-0.55%)
Nov 23, 2011 5.183 5.192 4.907 4.907 283,903 -0.33(-6.30%)
Nov 22, 2011 5.344 5.353 5.139 5.237 353,908 -0.12(-2.17%)
Nov 21, 2011 5.353 5.388 5.183 5.353 458,382 -0.14(-2.60%)
Nov 18, 2011 5.433 5.540 5.353 5.496 217,813 +0.07(+1.32%)
Nov 17, 2011 5.487 5.647 5.397 5.424 298,893 -0.04(-0.82%)
Nov 16, 2011 5.540 5.710 5.469 5.469 252,178 -0.16(-2.85%)
Nov 15, 2011 5.478 5.656 5.451 5.629 235,172 +0.10(+1.77%)
Nov 14, 2011 5.576 5.629 5.487 5.531 406,146 -0.10(-1.74%)
Nov 11, 2011 5.674 5.736 5.540 5.629 292,301 +0.06(+1.12%)
Nov 10, 2011 5.576 5.656 5.487 5.567 262,096 +0.12(+2.13%)
Nov 09, 2011 5.612 5.710 5.451 5.451 488,824 -0.36(-6.14%)
Nov 08, 2011 5.763 5.861 5.638 5.808 348,062 +0.11(+1.88%)
Nov 07, 2011 5.710 5.772 5.567 5.701 290,308 -0.04(-0.78%)
Nov 04, 2011 5.870 5.924 5.674 5.745 360,967 -0.22(-3.74%)
Nov 03, 2011 5.826 6.004 5.620 5.968 407,253 +0.24(+4.21%)
Nov 02, 2011 5.594 5.736 5.504 5.728 290,356 +0.29(+5.25%)
Nov 01, 2011 5.513 5.692 5.380 5.442 846,658 -0.36(-6.15%)
Oct 31, 2011 5.728 5.933 5.638 5.799 387,530 -0.09(-1.52%)
Oct 28, 2011 6.075 6.093 5.870 5.888 471,121 -0.23(-3.79%)
Oct 27, 2011 5.790 6.129 5.790 6.120 1,013,932 +0.45(+7.86%)
Oct 26, 2011 5.513 5.719 5.406 5.674 532,000 +0.28(+5.12%)
Oct 25, 2011 5.567 5.638 5.371 5.397 467,365 -0.23(-4.12%)
Oct 24, 2011 5.415 5.665 5.344 5.629 899,943 +0.23(+4.30%)
Oct 21, 2011 5.353 5.442 5.281 5.397 3,072,997 +0.15(+2.89%)
Oct 20, 2011 5.255 5.335 5.041 5.246 1,294,034 +0.01(+0.17%)
Oct 19, 2011 5.273 5.384 5.130 5.237 1,582,851 -0.05(-1.01%)
Oct 18, 2011 4.934 5.380 4.934 5.290 860,783 +0.41(+8.41%)
Oct 17, 2011 5.246 5.299 4.862 4.880 555,926 -0.43(-8.07%)
Oct 14, 2011 5.353 5.353 5.201 5.308 331,503 +0.03(+0.51%)
Oct 13, 2011 5.264 5.308 5.121 5.281 331,309 -0.03(-0.50%)
Oct 12, 2011 5.201 5.388 5.165 5.308 582,571 +0.17(+3.30%)
Oct 11, 2011 5.121 5.183 5.014 5.139 545,159 -0.04(-0.86%)
Oct 10, 2011 5.023 5.183 4.987 5.183 322,995 +0.29(+5.83%)
Oct 07, 2011 5.094 5.103 4.826 4.898 431,520 -0.19(-3.68%)
Oct 06, 2011 5.174 5.192 4.934 5.085 578,951 +0.01(+0.18%)
Oct 05, 2011 5.005 5.121 4.826 5.076 411,472 +0.03(+0.53%)
Oct 04, 2011 4.514 5.067 4.452 5.049 1,017,406 +0.46(+10.12%)
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.