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

Western Alliance Bancorp (NY: WAL )

62.96 +0.46 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2012 9.484 9.583 9.305 9.440 540,903 -0.13(-1.40%)
Dec 28, 2012 9.440 9.650 9.377 9.574 325,129 +0.06(+0.66%)
Dec 27, 2012 9.448 9.637 9.368 9.511 562,747 +0.09(+0.95%)
Dec 26, 2012 9.682 9.682 9.377 9.422 361,037 -0.19(-1.96%)
Dec 24, 2012 9.619 9.700 9.565 9.610 88,667 -0.06(-0.65%)
Dec 21, 2012 9.529 9.691 9.475 9.673 1,108,341 +0.04(+0.37%)
Dec 20, 2012 9.538 9.664 9.538 9.637 500,603 +0.09(+0.94%)
Dec 19, 2012 9.547 9.592 9.466 9.547 285,089 +0.04(+0.47%)
Dec 18, 2012 9.493 9.511 9.395 9.502 266,115 +0.04(+0.47%)
Dec 17, 2012 9.099 9.457 9.054 9.457 858,416 +0.37(+4.04%)
Dec 14, 2012 9.045 9.153 9.018 9.090 205,770 -0.01(-0.10%)
Dec 13, 2012 9.036 9.139 8.996 9.099 351,289 +0.04(+0.50%)
Dec 12, 2012 8.964 9.117 8.946 9.054 501,815 +0.12(+1.30%)
Dec 11, 2012 8.920 8.964 8.839 8.938 485,951 +0.04(+0.50%)
Dec 10, 2012 9.027 9.117 8.884 8.893 420,037 -0.13(-1.49%)
Dec 07, 2012 9.126 9.144 8.955 9.027 230,474 -0.08(-0.89%)
Dec 06, 2012 9.099 9.197 9.063 9.108 393,218 +0.04(+0.40%)
Dec 05, 2012 9.000 9.117 8.857 9.072 285,234 +0.12(+1.30%)
Dec 04, 2012 9.027 9.054 8.920 8.955 261,358 -0.15(-1.67%)
Nov 30, 2012 9.144 9.153 8.991 9.108 452,171 +0.01(+0.10%)
Nov 29, 2012 9.144 9.251 9.063 9.099 454,670 +0.04(+0.40%)
Nov 28, 2012 9.350 9.350 9.018 9.063 648,822 -0.30(-3.25%)
Nov 27, 2012 9.431 9.520 9.359 9.368 275,500 -0.08(-0.85%)
Nov 26, 2012 9.422 9.466 9.341 9.448 299,013 -0.01(-0.09%)
Nov 23, 2012 9.099 9.457 9.090 9.457 371,889 +0.38(+4.15%)
Nov 21, 2012 9.063 9.090 8.955 9.081 166,686 +0.02(+0.20%)
Nov 20, 2012 8.794 9.090 8.687 9.063 463,369 +0.27(+3.06%)
Nov 19, 2012 8.561 8.794 8.534 8.794 373,378 +0.21(+2.40%)
Nov 16, 2012 8.427 8.588 8.319 8.588 413,675 +0.13(+1.59%)
Nov 15, 2012 8.606 8.642 8.364 8.453 587,148 -0.20(-2.28%)
Nov 14, 2012 8.722 8.722 8.364 8.651 765,454 -0.04(-0.41%)
Nov 13, 2012 8.839 8.893 8.687 8.687 138,672 -0.18(-2.02%)
Nov 12, 2012 8.884 8.973 8.830 8.866 192,515 +0.00(+0.00%)
Nov 09, 2012 8.857 9.009 8.803 8.866 286,060 +0.01(+0.10%)
Nov 08, 2012 9.126 9.180 8.839 8.857 448,843 -0.26(-2.85%)
Nov 07, 2012 9.395 9.395 9.072 9.117 544,814 -0.38(-3.97%)
Nov 06, 2012 9.269 9.520 9.233 9.493 446,972 +0.26(+2.82%)
Nov 05, 2012 9.251 9.260 9.144 9.233 373,891 -0.01(-0.10%)
Nov 02, 2012 9.368 9.368 9.224 9.242 694,007 -0.06(-0.67%)
Nov 01, 2012 9.260 9.372 9.162 9.305 857,988 +0.11(+1.17%)
Oct 31, 2012 9.224 9.242 9.081 9.197 530,870 -0.02(-0.19%)
Oct 26, 2012 9.457 9.215 9.215 9.215 606,843 -0.22(-2.37%)
Oct 25, 2012 9.529 9.556 9.368 9.440 392,724 -0.01(-0.09%)
Oct 24, 2012 9.583 9.610 9.404 9.448 429,118 -0.07(-0.75%)
Oct 23, 2012 9.664 9.673 9.377 9.520 504,369 -0.26(-2.66%)
Oct 19, 2012 9.565 9.789 9.314 9.780 751,094 +0.16(+1.68%)
Oct 18, 2012 9.682 9.798 9.404 9.619 647,583 -0.04(-0.46%)
Oct 17, 2012 9.520 9.735 9.520 9.664 598,799 +0.04(+0.47%)
Oct 16, 2012 9.601 9.655 9.511 9.619 544,163 +0.10(+1.04%)
Oct 15, 2012 9.457 9.583 9.377 9.520 411,497 +0.13(+1.34%)
Oct 12, 2012 9.466 9.493 9.215 9.395 659,532 -0.11(-1.13%)
Oct 11, 2012 9.457 9.511 9.363 9.502 322,346 +0.12(+1.24%)
Oct 10, 2012 9.431 9.431 9.296 9.386 239,349 +0.00(+0.00%)
Oct 09, 2012 9.529 9.592 9.377 9.386 277,959 -0.14(-1.51%)
Oct 08, 2012 9.457 9.574 9.422 9.529 181,178 -0.03(-0.28%)
Oct 05, 2012 9.583 9.852 9.502 9.556 951,308 +0.20(+2.11%)
Oct 04, 2012 9.260 9.422 9.180 9.359 401,455 +0.15(+1.66%)
Oct 03, 2012 9.314 9.323 9.108 9.206 347,560 -0.08(-0.87%)
Oct 02, 2012 9.189 9.341 9.144 9.287 606,452 +0.18(+1.97%)
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.