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 (%)
Aug 29, 2008 11.46 11.65 10.97 11.65 77,821 +0.07(+0.62%)
Aug 28, 2008 11.48 11.87 11.20 11.58 64,753 +0.20(+1.73%)
Aug 27, 2008 10.96 11.47 10.76 11.38 84,457 +0.43(+3.93%)
Aug 26, 2008 11.09 11.40 10.76 10.95 50,751 -0.11(-0.97%)
Aug 25, 2008 11.70 11.92 10.98 11.06 91,688 -0.94(-7.84%)
Aug 22, 2008 11.95 12.31 11.70 12.00 67,744 +0.13(+1.06%)
Aug 21, 2008 11.57 12.09 11.35 11.88 53,723 +0.04(+0.38%)
Aug 20, 2008 13.28 13.28 10.95 11.83 88,117 +0.82(+7.49%)
Aug 19, 2008 11.81 11.81 10.94 11.01 121,365 -0.60(-5.17%)
Aug 18, 2008 12.47 12.52 11.03 11.61 123,247 -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 13.18 148,429 -0.39(-2.91%)
Aug 13, 2008 13.52 13.67 13.00 13.57 131,862 -0.16(-1.17%)
Aug 12, 2008 13.13 14.42 13.13 13.73 110,706 +0.07(+0.52%)
Aug 11, 2008 12.20 14.88 12.19 13.66 470,744 +1.28(+10.35%)
Aug 08, 2008 11.51 13.01 11.49 12.38 117,878 +0.65(+5.50%)
Aug 07, 2008 12.22 12.31 11.49 11.73 122,588 -0.79(-6.30%)
Aug 06, 2008 11.46 12.62 10.41 12.52 208,745 +1.17(+10.35%)
Aug 05, 2008 9.690 11.36 9.457 11.35 210,644 +1.79(+18.76%)
Aug 04, 2008 9.197 9.627 8.964 9.555 81,955 +0.09(+0.95%)
Aug 01, 2008 9.753 9.753 8.973 9.466 94,031 +0.47(+5.18%)
Jul 31, 2008 9.779 9.851 9.000 9.000 210,400 -0.99(-9.87%)
Jul 30, 2008 10.34 10.53 9.654 9.986 95,888 -0.40(-3.88%)
Jul 29, 2008 10.39 10.42 9.170 10.39 107,199 +1.34(+14.75%)
Jul 28, 2008 9.636 9.914 8.802 9.053 120,909 -0.60(-6.22%)
Jul 25, 2008 9.098 9.977 8.695 9.654 126,489 +0.78(+8.79%)
Jul 24, 2008 9.914 10.11 8.784 8.874 110,582 -0.88(-9.01%)
Jul 23, 2008 9.062 10.40 8.928 9.753 220,381 +0.70(+7.72%)
Jul 22, 2008 8.856 9.770 8.695 9.053 289,166 -0.02(-0.20%)
Jul 21, 2008 8.408 9.125 8.408 9.071 101,627 +0.59(+6.98%)
Jul 18, 2008 9.860 9.860 8.274 8.480 157,427 -0.57(-6.34%)
Jul 17, 2008 7.897 9.170 7.503 9.053 134,040 +1.51(+19.95%)
Jul 16, 2008 6.544 7.610 6.463 7.547 153,948 +1.11(+17.27%)
Jul 15, 2008 6.373 7.001 6.086 6.436 206,147 -0.06(-0.97%)
Jul 14, 2008 7.538 8.031 6.337 6.499 194,759 -1.03(-13.69%)
Jul 11, 2008 7.646 7.646 7.314 7.530 126,155 -0.04(-0.47%)
Jul 10, 2008 7.485 7.727 7.296 7.565 131,937 +0.10(+1.32%)
Jul 09, 2008 7.960 7.960 7.135 7.467 114,644 -0.05(-0.72%)
Jul 08, 2008 6.830 7.530 6.830 7.521 224,410 +0.80(+11.87%)
Jul 07, 2008 6.965 7.422 6.373 6.723 163,745 -0.11(-1.57%)
Jul 04, 2008 6.857 6.947 6.714 6.830 79,895 +0.00(+0.00%)
Jul 03, 2008 6.857 6.947 6.714 6.830 79,895 +0.08(+1.20%)
Jul 02, 2008 7.225 7.422 6.723 6.750 259,358 -0.48(-6.58%)
Jul 01, 2008 6.821 7.323 6.687 7.225 380,222 +0.27(+3.87%)
Jun 30, 2008 7.350 7.395 6.938 6.956 314,533 -0.31(-4.32%)
Jun 27, 2008 7.270 7.664 7.135 7.270 517,058 +0.00(+0.00%)
Jun 26, 2008 7.243 7.377 7.090 7.270 149,610 -0.19(-2.52%)
Jun 25, 2008 7.243 7.789 7.117 7.458 81,732 +0.34(+4.79%)
Jun 24, 2008 7.099 7.296 6.974 7.117 113,141 +0.05(+0.76%)
Jun 23, 2008 7.476 7.512 7.028 7.063 171,067 -0.35(-4.72%)
Jun 20, 2008 7.449 7.772 7.153 7.413 502,003 -0.10(-1.31%)
Jun 19, 2008 7.888 8.023 7.189 7.512 417,449 -0.36(-4.56%)
Jun 18, 2008 7.736 7.915 7.261 7.870 267,145 +0.18(+2.33%)
Jun 17, 2008 8.211 8.211 7.682 7.691 100,312 -0.51(-6.23%)
Jun 16, 2008 8.014 8.399 8.014 8.202 117,763 +0.16(+2.01%)
Jun 13, 2008 8.489 8.650 7.924 8.040 130,644 -0.13(-1.64%)
Jun 12, 2008 8.749 9.053 7.987 8.175 198,950 -0.48(-5.59%)
Jun 11, 2008 8.784 8.964 8.578 8.659 257,549 -0.14(-1.63%)
Jun 10, 2008 8.847 8.928 8.695 8.802 161,061 +0.06(+0.72%)
Jun 09, 2008 8.829 8.847 8.524 8.740 175,505 +0.04(+0.52%)
Jun 06, 2008 8.820 8.838 8.524 8.695 343,222 -0.13(-1.42%)
Jun 05, 2008 8.668 8.892 8.605 8.820 225,763 +0.15(+1.76%)
Jun 04, 2008 8.686 8.910 8.498 8.668 97,632 -0.01(-0.10%)
Jun 03, 2008 8.641 8.793 8.300 8.677 140,302 +0.13(+1.47%)
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.