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: 4:10 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 (%)
Mar 31, 2011 7.305 7.440 7.270 7.368 444,289 +0.03(+0.37%)
Mar 30, 2011 7.207 7.368 7.135 7.341 266,799 +0.20(+2.76%)
Mar 29, 2011 7.054 7.189 7.010 7.144 253,730 +0.10(+1.40%)
Mar 28, 2011 7.063 7.153 7.001 7.045 142,807 -0.02(-0.25%)
Mar 25, 2011 6.992 7.144 6.929 7.063 218,621 +0.11(+1.55%)
Mar 24, 2011 7.028 7.081 6.902 6.956 300,493 -0.03(-0.39%)
Mar 23, 2011 7.072 7.072 6.866 6.983 274,615 -0.10(-1.39%)
Mar 22, 2011 7.126 7.261 7.081 7.081 202,792 -0.04(-0.63%)
Mar 21, 2011 7.090 7.153 7.072 7.126 206,012 +0.18(+2.58%)
Mar 18, 2011 6.884 7.010 6.875 6.947 378,766 +0.16(+2.38%)
Mar 17, 2011 6.875 6.884 6.723 6.786 210,292 +0.03(+0.40%)
Mar 16, 2011 6.821 6.866 6.669 6.759 408,963 -0.07(-1.05%)
Mar 15, 2011 6.786 7.001 6.777 6.830 433,837 -0.17(-2.43%)
Mar 14, 2011 7.054 7.108 6.956 7.001 232,560 -0.14(-2.01%)
Mar 11, 2011 7.010 7.270 6.992 7.144 277,923 +0.07(+1.01%)
Mar 10, 2011 7.171 7.216 7.072 7.072 328,912 -0.20(-2.71%)
Mar 09, 2011 7.270 7.368 7.189 7.270 215,201 -0.04(-0.49%)
Mar 08, 2011 7.037 7.350 7.037 7.305 352,586 +0.30(+4.35%)
Mar 07, 2011 7.135 7.135 6.933 7.001 214,019 -0.12(-1.64%)
Mar 04, 2011 7.243 7.243 6.983 7.117 296,188 -0.12(-1.61%)
Mar 03, 2011 7.126 7.296 7.117 7.234 221,530 +0.17(+2.41%)
Mar 02, 2011 7.108 7.225 6.965 7.063 474,126 -0.07(-1.01%)
Mar 01, 2011 7.270 7.270 7.135 7.135 429,560 -0.13(-1.85%)
Feb 28, 2011 7.270 7.350 7.153 7.270 378,918 +0.05(+0.75%)
Feb 25, 2011 7.180 7.288 7.162 7.216 290,246 +0.05(+0.75%)
Feb 24, 2011 7.198 7.279 7.037 7.162 350,540 -0.05(-0.75%)
Feb 23, 2011 7.279 7.341 7.135 7.216 886,286 -0.07(-0.98%)
Feb 22, 2011 7.296 7.323 7.216 7.288 707,415 -0.09(-1.22%)
Feb 18, 2011 7.359 7.422 7.323 7.377 698,741 +0.04(+0.49%)
Feb 17, 2011 7.422 7.467 7.332 7.341 320,649 -0.10(-1.33%)
Feb 16, 2011 7.574 7.574 7.431 7.440 284,486 -0.08(-1.07%)
Feb 15, 2011 7.458 7.556 7.458 7.521 412,891 +0.01(+0.12%)
Feb 14, 2011 7.386 7.521 7.288 7.512 493,060 +0.14(+1.95%)
Feb 11, 2011 7.270 7.476 7.198 7.368 774,628 +0.10(+1.36%)
Feb 10, 2011 7.216 7.314 7.198 7.270 509,946 +0.03(+0.37%)
Feb 09, 2011 7.296 7.296 7.162 7.243 517,114 -0.04(-0.62%)
Feb 08, 2011 7.198 7.323 7.189 7.288 607,354 +0.10(+1.37%)
Feb 07, 2011 7.010 7.216 6.974 7.189 547,725 +0.18(+2.56%)
Feb 04, 2011 6.839 7.028 6.750 7.010 408,218 +0.17(+2.49%)
Feb 03, 2011 6.875 6.911 6.768 6.839 269,331 -0.02(-0.26%)
Feb 02, 2011 6.929 7.019 6.795 6.857 294,366 -0.12(-1.67%)
Feb 01, 2011 6.741 6.992 6.723 6.974 624,841 +0.25(+3.73%)
Jan 31, 2011 6.750 6.803 6.714 6.723 751,448 +0.00(+0.00%)
Jan 28, 2011 6.750 7.081 6.705 6.723 1,560,684 +0.09(+1.35%)
Jan 27, 2011 6.517 6.705 6.068 6.633 1,988,735 +0.02(+0.27%)
Jan 26, 2011 6.535 6.642 6.418 6.615 513,684 +0.10(+1.51%)
Jan 25, 2011 6.346 6.535 6.261 6.517 365,430 +0.13(+2.11%)
Jan 24, 2011 6.445 6.499 6.257 6.382 367,889 -0.08(-1.25%)
Jan 21, 2011 6.526 6.526 6.382 6.463 476,449 +0.00(+0.00%)
Jan 20, 2011 6.230 6.472 6.194 6.463 437,348 +0.20(+3.15%)
Jan 19, 2011 6.436 6.445 6.266 6.266 303,147 -0.20(-3.05%)
Jan 18, 2011 6.499 6.561 6.337 6.463 309,996 -0.07(-1.10%)
Jan 14, 2011 6.409 6.606 6.409 6.535 410,434 +0.10(+1.53%)
Jan 13, 2011 6.544 6.579 6.391 6.436 418,883 -0.08(-1.24%)
Jan 12, 2011 6.597 6.624 6.490 6.517 288,469 -0.03(-0.41%)
Jan 11, 2011 6.535 6.570 6.490 6.544 263,784 +0.03(+0.41%)
Jan 10, 2011 6.400 6.552 6.257 6.517 450,871 +0.06(+0.97%)
Jan 07, 2011 6.544 6.544 6.212 6.454 463,671 -0.05(-0.83%)
Jan 06, 2011 6.723 6.750 6.481 6.508 328,658 -0.24(-3.59%)
Jan 05, 2011 6.508 6.759 6.454 6.750 399,976 +0.23(+3.58%)
Jan 04, 2011 6.848 6.893 6.427 6.517 397,150 -0.29(-4.22%)
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.