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 (%)
Jun 30, 2011 6.230 6.400 6.203 6.364 663,526 +0.16(+2.60%)
Jun 29, 2011 6.221 6.221 6.095 6.203 647,671 +0.08(+1.32%)
Jun 28, 2011 6.113 6.122 6.006 6.122 295,266 +0.02(+0.29%)
Jun 27, 2011 6.006 6.194 5.961 6.104 271,543 +0.10(+1.64%)
Jun 24, 2011 6.006 6.068 5.880 6.006 1,218,660 -0.02(-0.30%)
Jun 23, 2011 6.068 6.105 5.970 6.024 575,531 -0.12(-1.90%)
Jun 22, 2011 6.167 6.257 6.140 6.140 944,281 -0.08(-1.30%)
Jun 21, 2011 6.149 6.248 6.077 6.221 541,733 +0.12(+1.91%)
Jun 20, 2011 6.122 6.122 6.068 6.104 849,298 +0.02(+0.29%)
Jun 17, 2011 6.113 6.176 6.051 6.086 986,197 +0.03(+0.44%)
Jun 16, 2011 5.907 6.140 5.871 6.059 617,848 +0.17(+2.89%)
Jun 15, 2011 6.006 6.068 5.889 5.889 563,708 -0.16(-2.67%)
Jun 14, 2011 6.042 6.095 5.979 6.051 457,370 +0.09(+1.50%)
Jun 13, 2011 5.934 6.042 5.889 5.961 605,722 +0.06(+1.06%)
Jun 10, 2011 5.988 6.068 5.800 5.898 370,192 -0.12(-1.94%)
Jun 09, 2011 6.042 6.086 5.988 6.015 153,828 +0.01(+0.15%)
Jun 08, 2011 6.077 6.221 6.006 6.006 229,199 -0.10(-1.62%)
Jun 07, 2011 6.185 6.239 6.104 6.104 186,066 -0.02(-0.29%)
Jun 06, 2011 6.140 6.266 6.113 6.122 748,832 -0.04(-0.58%)
Jun 03, 2011 6.194 6.266 6.122 6.158 552,191 -0.39(-5.89%)
May 24, 2011 6.615 6.615 6.472 6.544 335,450 -0.06(-0.95%)
May 23, 2011 6.606 6.660 6.597 6.606 271,519 -0.11(-1.60%)
May 20, 2011 6.803 6.884 6.705 6.714 344,665 -0.13(-1.96%)
May 19, 2011 7.001 7.028 6.812 6.848 370,771 -0.11(-1.55%)
May 18, 2011 6.911 6.965 6.857 6.956 339,814 +0.04(+0.52%)
May 17, 2011 6.857 7.010 6.848 6.920 1,091,242 +0.04(+0.65%)
May 16, 2011 6.902 6.974 6.848 6.875 288,490 -0.08(-1.16%)
May 13, 2011 7.135 7.135 6.938 6.956 449,353 -0.17(-2.39%)
May 12, 2011 7.037 7.171 6.974 7.126 652,528 +0.05(+0.76%)
May 11, 2011 7.090 7.135 6.974 7.072 366,419 -0.04(-0.63%)
May 10, 2011 7.063 7.135 6.992 7.117 280,723 +0.09(+1.28%)
May 09, 2011 7.028 7.054 6.956 7.028 328,490 -0.03(-0.38%)
May 06, 2011 7.090 7.117 7.037 7.054 331,542 +0.02(+0.25%)
May 05, 2011 7.010 7.121 6.956 7.037 284,806 -0.02(-0.25%)
May 04, 2011 7.207 7.225 7.028 7.054 340,776 -0.13(-1.87%)
May 03, 2011 7.270 7.391 7.135 7.189 512,415 -0.11(-1.47%)
May 02, 2011 7.314 7.314 7.296 7.296 368,124 -0.12(-1.57%)
Apr 29, 2011 7.413 7.431 7.314 7.413 366,492 +0.01(+0.12%)
Apr 28, 2011 7.395 7.449 7.359 7.404 415,547 +0.01(+0.12%)
Apr 27, 2011 7.395 7.467 7.350 7.395 534,924 +0.04(+0.61%)
Apr 26, 2011 7.081 7.395 7.072 7.350 564,303 +0.32(+4.59%)
Apr 25, 2011 6.902 7.072 6.857 7.028 357,523 +0.12(+1.69%)
Apr 21, 2011 6.956 6.956 6.866 6.911 392,345 +0.00(+0.00%)
Apr 20, 2011 6.947 6.992 6.866 6.911 460,085 +0.05(+0.78%)
Apr 19, 2011 7.028 7.054 6.750 6.857 539,880 -0.04(-0.65%)
Apr 18, 2011 6.839 6.929 6.768 6.902 243,609 -0.02(-0.26%)
Apr 15, 2011 6.848 6.929 6.848 6.920 350,102 +0.07(+1.05%)
Apr 14, 2011 6.866 6.920 6.821 6.848 198,844 -0.06(-0.91%)
Apr 13, 2011 7.180 7.189 6.884 6.911 246,145 -0.21(-2.90%)
Apr 12, 2011 7.099 7.189 7.099 7.117 294,175 -0.05(-0.75%)
Apr 11, 2011 7.037 7.180 6.992 7.171 374,461 +0.13(+1.78%)
Apr 08, 2011 7.305 7.305 6.983 7.045 176,423 -0.22(-3.08%)
Apr 07, 2011 7.431 7.431 7.225 7.270 186,170 -0.14(-1.93%)
Apr 06, 2011 7.359 7.422 7.296 7.413 127,637 +0.09(+1.22%)
Apr 05, 2011 7.404 7.449 7.305 7.323 168,585 -0.12(-1.57%)
Apr 04, 2011 7.422 7.467 7.386 7.440 325,326 +0.04(+0.48%)
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.