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
)
63.03
+0.97 (+1.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2012
8.176
8.382
8.176
8.265
168,047
+0.04(+0.44%)
Jul 30, 2012
8.274
8.321
8.149
8.229
248,370
-0.04(-0.54%)
Jul 27, 2012
8.050
8.319
7.951
8.274
226,533
+0.28(+3.48%)
Jul 26, 2012
8.149
8.176
7.942
7.996
204,888
+0.00(+0.00%)
Jul 25, 2012
8.086
8.095
7.987
7.996
184,753
-0.05(-0.67%)
Jul 24, 2012
8.104
8.122
7.987
8.050
268,197
-0.04(-0.55%)
Jul 23, 2012
7.969
8.140
7.969
8.095
249,499
-0.02(-0.22%)
Jul 20, 2012
8.525
8.525
7.907
8.113
691,296
-0.18(-2.16%)
Jul 19, 2012
8.471
8.498
8.274
8.292
230,925
-0.17(-2.01%)
Jul 18, 2012
8.534
8.606
8.355
8.462
271,002
-0.07(-0.84%)
Jul 17, 2012
8.561
8.561
8.283
8.534
513,469
+0.06(+0.74%)
Jul 16, 2012
8.480
8.525
8.337
8.471
234,330
-0.03(-0.32%)
Jul 13, 2012
8.265
8.516
8.256
8.498
387,913
+0.27(+3.27%)
Jul 12, 2012
8.095
8.265
8.041
8.229
273,030
+0.07(+0.88%)
Jul 11, 2012
8.050
8.202
8.023
8.158
152,837
+0.09(+1.11%)
Jul 10, 2012
8.167
8.176
7.996
8.068
371,961
-0.02(-0.22%)
Jul 09, 2012
8.301
8.382
8.005
8.086
421,077
-0.31(-3.74%)
Jul 06, 2012
8.364
8.471
8.346
8.400
200,379
-0.08(-0.95%)
Jul 05, 2012
8.498
8.543
8.427
8.480
238,059
-0.04(-0.42%)
Jul 03, 2012
8.462
8.516
8.409
8.516
203,826
+0.04(+0.42%)
Jul 02, 2012
8.427
8.480
8.247
8.480
408,294
+0.09(+1.07%)
Jun 29, 2012
8.265
8.427
8.229
8.391
595,688
+0.28(+3.43%)
Jun 28, 2012
7.862
8.131
7.781
8.113
436,803
+0.13(+1.69%)
Jun 27, 2012
7.826
7.978
7.736
7.978
242,213
+0.18(+2.30%)
Jun 26, 2012
7.629
7.826
7.521
7.799
202,749
+0.18(+2.35%)
Jun 25, 2012
7.647
7.683
7.557
7.620
115,865
-0.19(-2.41%)
Jun 22, 2012
7.700
7.871
7.620
7.808
431,591
+0.20(+2.59%)
Jun 21, 2012
7.772
7.808
7.575
7.611
288,311
-0.18(-2.30%)
Jun 20, 2012
7.835
7.871
7.665
7.790
201,112
-0.05(-0.69%)
Jun 19, 2012
7.709
7.871
7.674
7.844
260,773
+0.15(+1.98%)
Jun 18, 2012
7.727
7.799
7.620
7.691
218,868
-0.11(-1.38%)
Jun 15, 2012
7.665
7.817
7.566
7.799
439,236
+0.14(+1.87%)
Jun 14, 2012
7.387
7.665
7.369
7.656
289,540
+0.30(+4.02%)
Jun 13, 2012
7.396
7.566
7.324
7.360
171,036
-0.07(-0.97%)
Jun 12, 2012
7.378
7.458
7.261
7.432
280,330
+0.10(+1.34%)
Jun 11, 2012
7.727
7.727
7.333
7.333
233,276
-0.30(-3.88%)
Jun 08, 2012
7.432
7.638
7.333
7.629
190,582
+0.16(+2.16%)
Jun 07, 2012
7.539
7.539
7.440
7.467
288,168
+0.06(+0.85%)
Jun 06, 2012
7.306
7.432
7.225
7.405
278,229
+0.19(+2.61%)
Jun 05, 2012
7.243
7.414
7.172
7.216
355,164
-0.03(-0.37%)
Jun 04, 2012
7.432
7.521
7.189
7.243
633,609
-0.15(-2.06%)
Jun 01, 2012
7.414
7.656
7.396
7.396
637,443
-0.42(-5.39%)
May 31, 2012
7.629
7.880
7.566
7.817
508,915
+0.20(+2.59%)
May 30, 2012
7.665
7.736
7.620
7.620
181,565
-0.15(-1.96%)
May 29, 2012
7.647
7.772
7.593
7.772
604,774
+0.16(+2.12%)
May 25, 2012
7.602
7.665
7.566
7.611
194,956
+0.00(+0.00%)
May 24, 2012
7.557
7.620
7.396
7.611
299,762
+0.05(+0.71%)
May 23, 2012
7.315
7.566
7.216
7.557
329,830
+0.19(+2.55%)
May 22, 2012
7.351
7.566
7.315
7.369
297,218
+0.00(+0.00%)
May 21, 2012
7.423
7.602
7.342
7.369
394,136
+0.00(+0.00%)
May 18, 2012
7.414
7.566
7.351
7.369
246,767
-0.05(-0.72%)
May 17, 2012
7.530
7.575
7.378
7.423
266,128
-0.11(-1.43%)
May 16, 2012
7.718
7.754
7.476
7.530
254,639
-0.12(-1.52%)
May 15, 2012
7.736
7.871
7.629
7.647
182,041
-0.12(-1.50%)
May 14, 2012
7.790
7.889
7.700
7.763
307,629
-0.16(-2.04%)
May 11, 2012
7.781
7.925
7.772
7.925
309,094
+0.04(+0.45%)
May 10, 2012
7.772
7.907
7.718
7.889
276,843
+0.22(+2.80%)
May 09, 2012
7.638
7.718
7.530
7.674
335,540
-0.08(-1.04%)
May 08, 2012
7.826
7.987
7.736
7.754
532,961
-0.16(-2.04%)
May 07, 2012
7.736
7.987
7.691
7.916
357,736
+0.15(+1.96%)
May 04, 2012
7.638
7.799
7.539
7.763
406,441
+0.04(+0.58%)
May 03, 2012
7.808
7.880
7.656
7.718
250,103
-0.10(-1.26%)
May 02, 2012
7.674
7.853
7.611
7.817
214,708
+0.06(+0.81%)
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
.