Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Western Alliance Bancorp
(NY:
WAL
)
61.40
-1.67 (-2.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 04, 2012
5.808
5.997
5.728
5.979
498,376
+0.39(+7.06%)
Dec 30, 2011
5.495
5.647
5.495
5.584
333,455
-0.02(-0.32%)
Dec 29, 2011
5.513
5.602
5.486
5.602
228,780
+0.09(+1.63%)
Dec 28, 2011
5.575
5.575
5.396
5.513
263,791
-0.06(-1.13%)
Dec 27, 2011
5.504
5.584
5.459
5.575
196,894
+0.05(+0.97%)
Dec 23, 2011
5.602
5.620
5.522
5.522
155,362
+0.02(+0.33%)
Dec 21, 2011
5.351
5.531
5.244
5.504
374,017
+0.13(+2.33%)
Dec 20, 2011
5.208
5.378
5.208
5.378
375,715
+0.32(+6.38%)
Dec 19, 2011
5.315
5.405
5.011
5.056
288,825
-0.23(-4.41%)
Dec 16, 2011
5.271
5.513
5.165
5.289
778,150
+0.06(+1.20%)
Dec 15, 2011
5.208
5.324
5.118
5.226
482,055
+0.12(+2.28%)
Dec 14, 2011
5.280
5.360
5.100
5.109
391,284
-0.22(-4.04%)
Dec 13, 2011
5.531
5.602
5.307
5.324
353,614
-0.14(-2.62%)
Dec 12, 2011
5.540
5.656
5.423
5.468
394,782
-0.20(-3.48%)
Dec 09, 2011
5.602
5.737
5.522
5.665
377,411
+0.13(+2.43%)
Dec 08, 2011
5.782
5.804
5.522
5.531
370,460
-0.33(-5.66%)
Dec 07, 2011
5.808
5.970
5.674
5.862
346,976
+0.00(+0.00%)
Dec 06, 2011
5.871
5.925
5.755
5.862
222,938
-0.02(-0.30%)
Dec 05, 2011
5.925
5.925
5.773
5.880
341,630
+0.09(+1.55%)
Dec 02, 2011
5.611
5.844
5.575
5.791
286,388
+0.28(+5.04%)
Dec 01, 2011
5.593
5.629
5.396
5.513
267,866
-0.13(-2.23%)
Nov 30, 2011
5.369
5.647
5.333
5.638
723,510
+0.44(+8.45%)
Nov 29, 2011
5.154
5.226
4.966
5.199
553,557
+0.08(+1.58%)
Nov 28, 2011
5.082
5.145
4.966
5.118
454,957
+0.22(+4.39%)
Nov 25, 2011
4.930
5.145
4.894
4.903
159,864
-0.03(-0.55%)
Nov 23, 2011
5.208
5.217
4.930
4.930
282,562
-0.33(-6.30%)
Nov 22, 2011
5.369
5.378
5.163
5.262
352,236
-0.12(-2.17%)
Nov 21, 2011
5.378
5.414
5.208
5.378
456,216
-0.14(-2.60%)
Nov 18, 2011
5.459
5.566
5.378
5.522
216,783
+0.07(+1.32%)
Nov 17, 2011
5.513
5.674
5.423
5.450
297,481
-0.04(-0.82%)
Nov 16, 2011
5.566
5.737
5.495
5.495
250,987
-0.16(-2.85%)
Nov 15, 2011
5.504
5.683
5.477
5.656
234,061
+0.10(+1.77%)
Nov 14, 2011
5.602
5.656
5.513
5.558
404,227
-0.10(-1.74%)
Nov 11, 2011
5.701
5.764
5.566
5.656
290,920
+0.06(+1.12%)
Nov 10, 2011
5.602
5.683
5.513
5.593
260,858
+0.12(+2.13%)
Nov 09, 2011
5.638
5.737
5.477
5.477
486,514
-0.36(-6.14%)
Nov 08, 2011
5.791
5.889
5.665
5.835
346,417
+0.11(+1.88%)
Nov 07, 2011
5.737
5.800
5.593
5.728
288,936
-0.04(-0.78%)
Nov 04, 2011
5.898
5.952
5.701
5.773
359,261
-0.22(-3.74%)
Nov 03, 2011
5.853
6.033
5.647
5.997
405,329
+0.24(+4.21%)
Nov 02, 2011
5.620
5.764
5.531
5.755
288,984
+0.29(+5.25%)
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
.