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
)
57.92
-0.85 (-1.45%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2009
3.478
3.577
3.379
3.559
564,426
+0.04(+1.02%)
Nov 27, 2009
3.657
3.657
3.496
3.523
172,746
-0.13(-3.44%)
Nov 25, 2009
3.693
3.738
3.630
3.648
218,297
+0.02(+0.49%)
Nov 24, 2009
3.738
3.738
3.594
3.630
560,350
-0.09(-2.41%)
Nov 23, 2009
3.845
3.845
3.585
3.720
1,135,475
-0.04(-1.19%)
Nov 20, 2009
3.792
3.863
3.612
3.765
972,703
-0.08(-2.10%)
Nov 19, 2009
3.854
3.989
3.783
3.845
558,795
-0.06(-1.61%)
Nov 18, 2009
3.953
4.007
3.828
3.908
558,496
-0.04(-0.91%)
Nov 17, 2009
3.953
4.096
3.828
3.944
1,093,588
+0.03(+0.69%)
Nov 16, 2009
3.469
3.989
3.442
3.917
1,988,142
+0.51(+15.00%)
Nov 13, 2009
3.343
3.612
3.272
3.406
2,668,048
+0.30(+9.51%)
Nov 12, 2009
2.707
3.281
2.707
3.110
2,629,304
+0.40(+14.90%)
Nov 11, 2009
2.949
2.949
2.680
2.707
2,837,272
-0.22(-7.36%)
Nov 10, 2009
3.317
3.358
2.895
2.922
2,225,733
-0.43(-12.83%)
Nov 09, 2009
3.568
3.621
3.326
3.352
783,783
-0.16(-4.59%)
Nov 06, 2009
3.442
3.577
3.361
3.514
629,722
+0.00(+0.00%)
Nov 05, 2009
3.568
3.765
3.487
3.514
1,078,126
-0.03(-0.76%)
Nov 04, 2009
3.469
3.585
3.299
3.541
1,383,729
+0.11(+3.13%)
Nov 03, 2009
3.684
3.684
3.415
3.433
1,256,766
-0.33(-8.81%)
Nov 02, 2009
3.944
4.052
3.720
3.765
936,144
-0.13(-3.45%)
Oct 30, 2009
4.204
4.204
3.814
3.899
2,709,749
-0.37(-8.61%)
Oct 29, 2009
4.168
4.303
3.980
4.267
495,995
+0.17(+4.16%)
Oct 28, 2009
4.347
4.428
4.087
4.096
630,415
-0.27(-6.16%)
Oct 27, 2009
4.509
4.580
4.267
4.365
1,409,312
-0.11(-2.40%)
Oct 26, 2009
4.912
4.912
4.464
4.473
3,037,127
-0.42(-8.61%)
Oct 23, 2009
4.957
4.975
4.867
4.894
407,899
-0.23(-4.55%)
Oct 22, 2009
5.118
5.199
5.047
5.127
615,884
-0.02(-0.35%)
Oct 21, 2009
5.181
5.369
5.100
5.145
1,115,586
-0.04(-0.69%)
Oct 20, 2009
5.154
5.244
5.136
5.181
464,532
-0.14(-2.69%)
Oct 19, 2009
5.611
5.638
5.244
5.324
445,401
-0.23(-4.19%)
Oct 16, 2009
5.504
5.584
5.396
5.558
593,246
+0.04(+0.81%)
Oct 15, 2009
5.333
5.549
5.289
5.513
450,471
+0.15(+2.84%)
Oct 14, 2009
5.226
5.414
5.172
5.360
486,113
+0.21(+4.00%)
Oct 13, 2009
5.163
5.217
5.056
5.154
332,792
-0.04(-0.69%)
Oct 12, 2009
5.262
5.351
5.172
5.190
150,325
-0.12(-2.20%)
Oct 09, 2009
5.298
5.405
5.226
5.307
157,138
+0.00(+0.00%)
Oct 08, 2009
5.477
5.504
5.298
5.307
230,348
-0.10(-1.82%)
Oct 07, 2009
5.324
5.450
5.261
5.405
146,761
+0.03(+0.50%)
Oct 06, 2009
5.477
5.575
5.352
5.378
335,850
-0.04(-0.83%)
Oct 05, 2009
5.405
5.593
5.405
5.423
284,280
+0.04(+0.67%)
Oct 02, 2009
5.324
5.450
5.163
5.387
372,521
+0.01(+0.17%)
Oct 01, 2009
5.638
5.674
5.244
5.378
693,401
-0.28(-4.91%)
Sep 30, 2009
5.970
6.006
5.638
5.656
591,846
-0.31(-5.26%)
Sep 29, 2009
6.042
6.042
5.916
5.970
184,935
-0.04(-0.75%)
Sep 28, 2009
5.898
6.015
5.880
6.015
243,193
+0.17(+2.91%)
Sep 25, 2009
5.862
5.979
5.808
5.844
253,695
-0.07(-1.21%)
Sep 24, 2009
6.122
6.167
5.764
5.916
515,052
-0.20(-3.23%)
Sep 23, 2009
6.203
6.301
6.059
6.113
380,397
-0.09(-1.45%)
Sep 22, 2009
6.051
6.230
5.979
6.203
579,689
+0.22(+3.59%)
Sep 21, 2009
6.024
6.059
5.871
5.988
374,954
-0.14(-2.34%)
Sep 18, 2009
5.916
6.221
5.916
6.131
714,263
+0.08(+1.33%)
Sep 17, 2009
6.221
6.337
5.916
6.051
429,835
+0.08(+1.35%)
Sep 16, 2009
6.068
6.355
5.943
5.970
1,061,352
-0.09(-1.48%)
Sep 15, 2009
6.015
6.194
6.015
6.059
605,513
+0.02(+0.30%)
Sep 14, 2009
6.095
6.176
6.015
6.042
510,966
-0.11(-1.75%)
Sep 11, 2009
6.131
6.221
6.051
6.149
112,031
+0.01(+0.15%)
Sep 10, 2009
6.176
6.194
5.997
6.140
336,031
-0.07(-1.15%)
Sep 09, 2009
6.149
6.301
6.024
6.212
170,403
+0.07(+1.17%)
Sep 08, 2009
6.194
6.275
6.042
6.140
242,806
-0.09(-1.44%)
Sep 04, 2009
6.113
6.266
6.042
6.230
177,273
+0.12(+1.91%)
Sep 03, 2009
6.185
6.185
6.006
6.113
221,802
+0.00(+0.00%)
Sep 02, 2009
6.284
6.301
6.086
6.113
274,053
-0.22(-3.40%)
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
.