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

Western Alliance Bancorp (NY: WAL )

87.69 -0.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2012 7.592 7.842 7.530 7.779 511,371 +0.20(+2.59%)
May 30, 2012 7.628 7.699 7.583 7.583 182,441 -0.15(-1.96%)
May 29, 2012 7.610 7.735 7.556 7.735 607,693 +0.16(+2.12%)
May 25, 2012 7.565 7.628 7.530 7.574 195,897 +0.00(+0.00%)
May 24, 2012 7.521 7.583 7.360 7.574 301,209 +0.05(+0.71%)
May 23, 2012 7.280 7.530 7.182 7.521 331,422 +0.19(+2.55%)
May 22, 2012 7.316 7.530 7.280 7.333 298,652 +0.00(+0.00%)
May 21, 2012 7.387 7.565 7.307 7.333 396,039 +0.00(+0.00%)
May 18, 2012 7.378 7.530 7.316 7.333 247,958 -0.05(-0.72%)
May 17, 2012 7.494 7.539 7.342 7.387 267,413 -0.11(-1.43%)
May 16, 2012 7.681 7.717 7.440 7.494 255,868 -0.12(-1.52%)
May 15, 2012 7.699 7.833 7.592 7.610 182,920 -0.12(-1.50%)
May 14, 2012 7.753 7.851 7.663 7.726 309,114 -0.16(-2.04%)
May 11, 2012 7.744 7.886 7.735 7.886 310,585 +0.04(+0.45%)
May 10, 2012 7.735 7.869 7.681 7.851 278,179 +0.21(+2.80%)
May 09, 2012 7.601 7.681 7.494 7.637 337,160 -0.08(-1.04%)
May 08, 2012 7.788 7.949 7.699 7.717 535,533 -0.16(-2.04%)
May 07, 2012 7.699 7.949 7.655 7.878 359,463 +0.15(+1.96%)
May 04, 2012 7.601 7.762 7.503 7.726 408,402 +0.04(+0.58%)
May 03, 2012 7.771 7.842 7.619 7.681 251,310 -0.10(-1.26%)
May 02, 2012 7.637 7.815 7.574 7.779 215,745 +0.06(+0.81%)
May 01, 2012 7.797 7.940 7.717 7.717 441,078 -0.12(-1.48%)
Apr 30, 2012 8.002 8.011 7.797 7.833 229,656 -0.21(-2.66%)
Apr 27, 2012 7.922 8.074 7.788 8.047 199,180 +0.12(+1.58%)
Apr 26, 2012 7.958 7.994 7.851 7.922 201,601 -0.08(-1.00%)
Apr 25, 2012 7.949 8.056 7.904 8.002 361,069 +0.18(+2.28%)
Apr 24, 2012 7.601 7.833 7.565 7.824 420,071 +0.26(+3.42%)
Apr 23, 2012 7.699 7.735 7.467 7.565 421,711 -0.29(-3.75%)
Apr 20, 2012 8.163 8.163 7.708 7.860 860,774 +0.29(+3.89%)
Apr 19, 2012 7.628 7.735 7.494 7.565 269,659 -0.03(-0.35%)
Apr 18, 2012 7.753 7.779 7.565 7.592 256,602 -0.24(-3.08%)
Apr 17, 2012 7.717 7.913 7.717 7.833 276,871 +0.21(+2.81%)
Apr 16, 2012 7.574 7.744 7.476 7.619 198,618 +0.12(+1.55%)
Apr 13, 2012 7.788 7.788 7.502 7.503 324,781 -0.34(-4.32%)
Apr 12, 2012 7.753 7.895 7.717 7.842 201,085 +0.09(+1.15%)
Apr 11, 2012 7.655 7.753 7.601 7.753 289,209 +0.21(+2.84%)
Apr 10, 2012 7.762 7.833 7.494 7.539 544,421 -0.21(-2.76%)
Apr 09, 2012 7.771 7.824 7.699 7.753 602,467 -0.19(-2.36%)
Apr 05, 2012 7.485 7.949 7.467 7.940 987,207 +0.45(+6.08%)
Apr 04, 2012 7.503 7.592 7.458 7.485 430,891 -0.15(-1.99%)
Apr 03, 2012 7.869 8.047 7.597 7.637 1,270,345 -0.09(-1.15%)
Apr 02, 2012 7.521 7.726 7.449 7.726 479,643 +0.17(+2.24%)
Mar 30, 2012 7.744 7.744 7.547 7.556 322,676 -0.10(-1.28%)
Mar 29, 2012 7.681 7.695 7.449 7.655 250,124 -0.12(-1.49%)
Mar 28, 2012 7.672 7.806 7.650 7.771 366,269 +0.13(+1.75%)
Mar 27, 2012 7.824 7.904 7.637 7.637 545,965 -0.19(-2.39%)
Mar 26, 2012 7.681 7.824 7.655 7.824 836,763 +0.22(+2.93%)
Mar 23, 2012 7.637 7.708 7.414 7.601 729,821 -0.04(-0.58%)
Mar 22, 2012 7.762 7.860 7.601 7.646 479,159 -0.23(-2.94%)
Mar 21, 2012 8.011 8.056 7.833 7.878 427,989 -0.07(-0.90%)
Mar 20, 2012 8.047 8.092 7.851 7.949 408,040 -0.13(-1.66%)
Mar 19, 2012 8.002 8.159 7.967 8.083 447,014 +0.10(+1.23%)
Mar 16, 2012 8.181 8.208 7.985 7.985 1,124,443 -0.17(-2.08%)
Mar 15, 2012 7.869 8.154 7.833 8.154 627,055 +0.31(+3.98%)
Mar 14, 2012 7.994 8.029 7.744 7.842 559,913 -0.14(-1.79%)
Mar 13, 2012 7.485 8.002 7.423 7.985 558,573 +0.57(+7.70%)
Mar 12, 2012 7.271 7.423 7.253 7.414 436,043 +0.19(+2.59%)
Mar 09, 2012 7.182 7.387 7.173 7.226 487,141 +0.04(+0.62%)
Mar 08, 2012 7.208 7.333 7.137 7.182 630,090 -0.01(-0.12%)
Mar 07, 2012 7.075 7.217 6.985 7.191 285,167 +0.17(+2.41%)
Mar 06, 2012 7.182 7.208 6.959 7.021 381,148 -0.26(-3.55%)
Mar 05, 2012 7.173 7.289 7.066 7.280 314,444 +0.12(+1.62%)
Mar 02, 2012 7.414 7.449 7.119 7.164 721,431 -0.26(-3.49%)
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.