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 (%)
Sep 30, 2008 14.33 14.33 13.22 13.86 144,326 -0.04(-0.26%)
Sep 29, 2008 14.39 14.54 13.63 13.89 109,633 -0.13(-0.90%)
Sep 26, 2008 13.34 14.12 13.27 14.02 0 -0.13(-0.89%)
Sep 25, 2008 13.45 14.19 13.27 14.15 172,443 +0.99(+7.49%)
Sep 24, 2008 13.18 13.54 12.55 13.16 64,561 -0.04(-0.34%)
Sep 23, 2008 13.14 13.58 12.45 13.20 170,961 -0.11(-0.81%)
Sep 22, 2008 15.49 16.14 12.71 13.31 292,933 -0.68(-4.87%)
Sep 19, 2008 24.80 24.80 12.55 13.99 0 -9.09(-39.38%)
Sep 18, 2008 14.22 24.02 13.78 23.08 646,667 +8.96(+63.49%)
Sep 17, 2008 14.12 14.16 13.18 14.12 436,837 -0.49(-3.37%)
Sep 16, 2008 12.98 14.61 12.33 14.61 320,870 +1.32(+9.91%)
Sep 15, 2008 13.43 13.44 12.37 13.29 184,888 -0.01(-0.07%)
Sep 12, 2008 13.09 13.44 12.91 13.30 97,606 -0.03(-0.20%)
Sep 11, 2008 12.55 13.39 12.30 13.33 148,753 +0.55(+4.28%)
Sep 10, 2008 13.45 13.50 12.65 12.78 133,470 -0.07(-0.56%)
Sep 09, 2008 12.85 13.46 12.67 12.86 119,323 -0.17(-1.31%)
Sep 08, 2008 13.37 13.37 12.51 13.03 143,831 +0.52(+4.16%)
Sep 05, 2008 12.44 12.62 11.83 12.51 0 +0.05(+0.43%)
Sep 04, 2008 12.76 12.86 12.20 12.45 74,405 -0.51(-3.94%)
Sep 03, 2008 12.17 13.00 12.06 12.96 93,304 +0.75(+6.17%)
Sep 02, 2008 12.06 12.27 11.62 12.21 81,735 +0.56(+4.77%)
Aug 29, 2008 11.46 11.65 10.97 11.65 77,815 +0.07(+0.62%)
Aug 28, 2008 11.48 11.87 11.20 11.58 64,748 +0.20(+1.73%)
Aug 27, 2008 10.96 11.47 10.76 11.38 84,450 +0.43(+3.93%)
Aug 26, 2008 11.09 11.40 10.76 10.95 50,747 -0.11(-0.97%)
Aug 25, 2008 11.70 11.92 10.98 11.06 91,681 -0.94(-7.84%)
Aug 22, 2008 11.95 12.31 11.70 12.00 67,738 +0.13(+1.06%)
Aug 21, 2008 11.57 12.09 11.35 11.88 53,719 +0.04(+0.38%)
Aug 20, 2008 13.29 13.29 10.95 11.83 88,110 +0.82(+7.49%)
Aug 19, 2008 11.82 11.82 10.94 11.01 121,356 -0.60(-5.17%)
Aug 18, 2008 12.47 12.52 11.04 11.61 123,238 -1.01(-8.03%)
Aug 15, 2008 14.11 14.11 11.88 12.62 0 -0.56(-4.22%)
Aug 14, 2008 13.22 13.56 12.73 13.18 148,417 -0.39(-2.91%)
Aug 13, 2008 13.52 13.67 13.00 13.57 131,852 -0.16(-1.18%)
Aug 12, 2008 13.13 14.42 13.13 13.73 110,697 +0.07(+0.52%)
Aug 11, 2008 12.20 14.88 12.19 13.66 470,707 +1.28(+10.35%)
Aug 08, 2008 11.51 13.01 11.49 12.38 117,869 +0.65(+5.50%)
Aug 07, 2008 12.22 12.31 11.49 11.73 122,579 -0.79(-6.30%)
Aug 06, 2008 11.47 12.62 10.41 12.52 208,729 +1.17(+10.35%)
Aug 05, 2008 9.691 11.36 9.457 11.35 210,628 +1.79(+18.76%)
Aug 04, 2008 9.197 9.628 8.964 9.556 81,949 +0.09(+0.95%)
Aug 01, 2008 9.753 9.753 8.973 9.466 94,023 +0.47(+5.18%)
Jul 31, 2008 9.780 9.852 9.000 9.000 210,383 -0.99(-9.87%)
Jul 30, 2008 10.34 10.53 9.655 9.986 95,881 -0.40(-3.88%)
Jul 29, 2008 10.39 10.43 9.171 10.39 107,191 +1.34(+14.75%)
Jul 28, 2008 9.637 9.915 8.803 9.054 120,900 -0.60(-6.22%)
Jul 25, 2008 9.099 9.977 8.695 9.655 126,479 +0.78(+8.79%)
Jul 24, 2008 9.915 10.11 8.785 8.875 110,573 -0.88(-9.01%)
Jul 23, 2008 9.063 10.40 8.929 9.753 220,364 +0.70(+7.72%)
Jul 22, 2008 8.857 9.771 8.695 9.054 289,144 -0.02(-0.20%)
Jul 21, 2008 8.409 9.126 8.409 9.072 101,619 +0.59(+6.98%)
Jul 18, 2008 9.861 9.861 8.274 8.480 157,415 -0.57(-6.34%)
Jul 17, 2008 7.898 9.171 7.503 9.054 134,029 +1.51(+19.95%)
Jul 16, 2008 6.544 7.611 6.463 7.548 153,936 +1.11(+17.27%)
Jul 15, 2008 6.374 7.001 6.087 6.436 206,131 -0.06(-0.97%)
Jul 14, 2008 7.539 8.032 6.338 6.499 194,744 -1.03(-13.69%)
Jul 11, 2008 7.647 7.647 7.315 7.530 126,145 -0.04(-0.47%)
Jul 10, 2008 7.485 7.727 7.297 7.566 131,927 +0.10(+1.32%)
Jul 09, 2008 7.960 7.960 7.136 7.467 114,635 -0.05(-0.72%)
Jul 08, 2008 6.831 7.530 6.831 7.521 224,392 +0.80(+11.87%)
Jul 07, 2008 6.965 7.423 6.374 6.723 163,732 -0.11(-1.57%)
Jul 04, 2008 6.858 6.947 6.714 6.831 79,889 +0.00(+0.00%)
Jul 03, 2008 6.858 6.947 6.714 6.831 79,889 +0.08(+1.20%)
Jul 02, 2008 7.225 7.423 6.723 6.750 259,338 -0.48(-6.58%)
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.