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 (%)
Mar 30, 2012 7.781 7.781 7.583 7.592 321,151 -0.10(-1.28%)
Mar 29, 2012 7.718 7.731 7.485 7.691 248,942 -0.12(-1.49%)
Mar 28, 2012 7.709 7.843 7.686 7.807 364,538 +0.13(+1.75%)
Mar 27, 2012 7.861 7.942 7.673 7.673 543,385 -0.19(-2.39%)
Mar 26, 2012 7.718 7.861 7.691 7.861 832,808 +0.22(+2.93%)
Mar 23, 2012 7.673 7.745 7.449 7.637 726,372 -0.04(-0.58%)
Mar 22, 2012 7.798 7.897 7.637 7.682 476,895 -0.23(-2.94%)
Mar 21, 2012 8.049 8.094 7.870 7.915 425,966 -0.07(-0.90%)
Mar 20, 2012 8.085 8.130 7.888 7.987 406,112 -0.13(-1.66%)
Mar 19, 2012 8.040 8.197 8.005 8.121 444,902 +0.10(+1.23%)
Mar 16, 2012 8.220 8.247 8.023 8.023 1,119,129 -0.17(-2.08%)
Mar 15, 2012 7.906 8.193 7.870 8.193 624,092 +0.31(+3.98%)
Mar 14, 2012 8.031 8.067 7.781 7.879 557,267 -0.14(-1.79%)
Mar 13, 2012 7.521 8.040 7.458 8.023 555,934 +0.57(+7.70%)
Mar 12, 2012 7.305 7.458 7.288 7.449 433,982 +0.19(+2.59%)
Mar 09, 2012 7.216 7.422 7.207 7.261 484,839 +0.04(+0.62%)
Mar 08, 2012 7.243 7.368 7.171 7.216 627,113 -0.01(-0.12%)
Mar 07, 2012 7.108 7.252 7.019 7.225 283,819 +0.17(+2.41%)
Mar 06, 2012 7.216 7.243 6.992 7.054 379,346 -0.26(-3.55%)
Mar 05, 2012 7.207 7.323 7.099 7.314 312,958 +0.12(+1.62%)
Mar 02, 2012 7.449 7.485 7.153 7.198 718,021 -0.26(-3.49%)
Mar 01, 2012 7.359 7.574 7.341 7.458 535,428 +0.16(+2.21%)
Feb 29, 2012 7.368 7.467 7.279 7.296 398,625 -0.06(-0.85%)
Feb 28, 2012 7.376 7.376 7.207 7.359 354,680 +0.07(+0.98%)
Feb 27, 2012 7.144 7.377 7.090 7.288 251,218 +0.07(+0.99%)
Feb 24, 2012 7.341 7.341 7.180 7.216 107,640 -0.13(-1.83%)
Feb 23, 2012 7.153 7.364 7.037 7.350 232,353 +0.21(+2.89%)
Feb 22, 2012 7.279 7.279 7.126 7.144 271,055 -0.15(-2.09%)
Feb 21, 2012 7.467 7.467 7.225 7.296 309,999 -0.18(-2.40%)
Feb 17, 2012 7.619 7.628 7.431 7.476 258,932 -0.11(-1.42%)
Feb 16, 2012 7.270 7.628 7.270 7.583 325,879 +0.32(+4.44%)
Feb 15, 2012 7.332 7.382 7.198 7.261 229,245 -0.04(-0.49%)
Feb 14, 2012 7.305 7.332 7.135 7.296 236,341 -0.03(-0.37%)
Feb 13, 2012 7.350 7.467 7.279 7.323 257,715 +0.10(+1.36%)
Feb 10, 2012 7.359 7.359 7.126 7.225 387,601 -0.23(-3.13%)
Feb 09, 2012 7.512 7.538 7.395 7.458 194,865 -0.01(-0.12%)
Feb 08, 2012 7.386 7.494 7.296 7.467 430,623 +0.09(+1.21%)
Feb 07, 2012 7.458 7.556 7.350 7.377 404,200 -0.10(-1.32%)
Feb 06, 2012 7.485 7.574 7.449 7.476 315,123 -0.04(-0.60%)
Feb 03, 2012 7.485 7.628 7.485 7.521 516,717 +0.17(+2.32%)
Feb 02, 2012 7.350 7.458 7.298 7.350 513,810 +0.05(+0.74%)
Feb 01, 2012 7.216 7.377 7.207 7.296 731,294 +0.13(+1.88%)
Jan 31, 2012 7.153 7.216 7.063 7.162 824,981 +0.06(+0.88%)
Jan 30, 2012 7.054 7.135 6.992 7.099 488,082 -0.04(-0.63%)
Jan 27, 2012 7.234 7.296 7.063 7.144 1,425,825 -0.12(-1.60%)
Jan 26, 2012 7.359 7.422 7.010 7.261 402,582 -0.08(-1.10%)
Jan 25, 2012 7.171 7.395 7.171 7.341 481,469 +0.10(+1.36%)
Jan 24, 2012 7.063 7.288 7.037 7.243 522,788 +0.13(+1.76%)
Jan 23, 2012 7.081 7.377 6.992 7.117 1,464,483 +0.06(+0.89%)
Jan 20, 2012 6.660 7.305 6.400 7.054 1,312,895 +0.34(+5.07%)
Jan 19, 2012 6.821 6.947 6.714 6.714 959,456 -0.06(-0.93%)
Jan 18, 2012 6.517 6.795 6.463 6.777 660,757 +0.26(+3.99%)
Jan 17, 2012 6.669 6.777 6.472 6.517 491,373 -0.10(-1.49%)
Jan 13, 2012 6.490 6.642 6.365 6.615 719,100 +0.02(+0.27%)
Jan 12, 2012 6.588 6.642 6.436 6.597 441,833 +0.01(+0.14%)
Jan 11, 2012 6.588 6.633 6.436 6.588 536,714 -0.02(-0.27%)
Jan 10, 2012 6.463 6.714 6.364 6.606 986,262 +0.27(+4.24%)
Jan 09, 2012 6.176 6.454 6.149 6.337 534,577 +0.20(+3.21%)
Jan 06, 2012 6.176 6.221 6.024 6.140 550,988 -0.05(-0.87%)
Jan 05, 2012 5.925 6.275 5.898 6.194 907,704 +0.22(+3.60%)
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.