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

Western Alliance Bancorp (NY: WAL )

64.96 +0.51 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 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%)
Jun 02, 2008 9.430 9.430 8.551 8.551 249,640 -0.94(-9.92%)
May 30, 2008 9.493 9.493 9.215 9.493 84,268 +0.15(+1.63%)
May 29, 2008 9.322 9.439 9.322 9.340 76,518 -0.01(-0.10%)
May 28, 2008 9.735 9.779 9.152 9.349 91,351 -0.32(-3.34%)
May 27, 2008 9.475 9.744 9.322 9.672 101,215 +0.33(+3.55%)
May 26, 2008 9.430 9.833 9.313 9.340 0 +0.00(+0.00%)
May 23, 2008 9.430 9.833 9.313 9.340 93,354 -0.12(-1.23%)
May 22, 2008 9.636 9.753 9.403 9.457 229,101 -0.13(-1.40%)
May 21, 2008 9.950 10.11 9.457 9.591 110,667 -0.34(-3.43%)
May 20, 2008 10.31 10.31 9.860 9.932 108,284 -0.46(-4.40%)
May 19, 2008 10.27 10.53 10.07 10.39 120,453 +0.07(+0.70%)
May 16, 2008 10.99 10.99 10.15 10.32 129,696 -0.51(-4.72%)
May 15, 2008 10.83 10.92 10.51 10.83 203,606 -0.04(-0.41%)
May 14, 2008 11.00 11.16 10.80 10.87 132,679 -0.07(-0.66%)
May 13, 2008 11.15 11.29 10.78 10.94 124,756 -0.15(-1.37%)
May 12, 2008 10.86 11.54 10.82 11.10 77,710 +0.37(+3.43%)
May 09, 2008 10.67 11.29 10.52 10.73 37,937 -0.26(-2.36%)
May 08, 2008 11.03 11.11 10.71 10.99 88,199 +0.13(+1.16%)
May 07, 2008 12.01 12.01 10.68 10.86 162,725 -0.81(-6.91%)
May 06, 2008 11.30 11.67 10.91 11.67 67,489 +0.39(+3.50%)
May 05, 2008 11.65 11.76 11.12 11.28 91,525 -0.26(-2.25%)
May 02, 2008 11.95 12.02 11.31 11.54 64,258 -0.31(-2.65%)
May 01, 2008 11.45 11.92 11.27 11.85 257,408 +0.40(+3.52%)
Apr 30, 2008 11.51 11.64 11.38 11.45 151,506 -0.08(-0.70%)
Apr 29, 2008 12.60 12.60 11.38 11.53 158,058 -0.45(-3.74%)
Apr 28, 2008 11.25 12.15 10.97 11.98 182,912 +0.99(+8.97%)
Apr 25, 2008 10.55 11.20 10.51 10.99 88,948 +0.50(+4.79%)
Apr 24, 2008 10.04 10.98 10.04 10.49 276,265 +0.38(+3.72%)
Apr 23, 2008 9.502 10.76 9.412 10.11 398,545 +0.52(+5.42%)
Apr 22, 2008 10.09 10.52 9.412 9.591 244,119 -0.50(-4.97%)
Apr 21, 2008 10.45 10.63 10.04 10.09 75,972 -0.36(-3.43%)
Apr 18, 2008 11.54 11.54 10.42 10.45 94,715 -0.10(-0.93%)
Apr 17, 2008 10.27 10.98 10.04 10.55 61,586 +0.22(+2.17%)
Apr 16, 2008 9.905 10.33 9.905 10.33 77,110 +0.53(+5.40%)
Apr 15, 2008 9.860 9.959 9.618 9.797 121,726 +0.11(+1.11%)
Apr 14, 2008 10.16 10.22 9.663 9.690 123,589 -0.46(-4.50%)
Apr 11, 2008 10.04 10.60 10.04 10.15 89,583 +0.09(+0.89%)
Apr 10, 2008 10.24 10.42 10.04 10.06 171,468 -0.20(-1.92%)
Apr 09, 2008 11.00 11.00 10.21 10.25 129,002 -0.71(-6.46%)
Apr 08, 2008 11.47 11.47 10.90 10.96 116,580 -0.54(-4.68%)
Apr 07, 2008 11.47 11.73 11.34 11.50 52,656 +0.16(+1.42%)
Apr 04, 2008 12.06 12.11 11.21 11.34 188,537 -0.75(-6.23%)
Apr 03, 2008 12.02 12.24 11.83 12.09 101,297 -0.08(-0.66%)
Apr 02, 2008 11.93 12.34 11.71 12.17 193,829 +0.43(+3.66%)
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.