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
)
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:
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 (%)
Sep 30, 2010
6.009
6.275
5.907
6.009
3,424
-0.14(-2.28%)
Sep 29, 2010
6.006
6.194
5.959
6.149
328,646
+0.10(+1.63%)
Sep 28, 2010
6.051
6.051
5.701
6.051
14,709
+0.18(+3.05%)
Sep 27, 2010
5.782
5.907
5.683
5.871
337,877
+0.11(+1.87%)
Sep 24, 2010
5.504
5.773
5.495
5.764
504,942
+0.33(+6.11%)
Sep 23, 2010
5.558
5.683
5.360
5.432
2,828
-0.19(-3.35%)
Sep 22, 2010
5.746
5.782
5.566
5.620
458,370
-0.13(-2.34%)
Sep 21, 2010
5.755
5.970
5.566
5.755
611,358
-0.02(-0.31%)
Sep 20, 2010
5.647
5.826
5.486
5.773
640,724
+0.16(+2.88%)
Sep 17, 2010
5.611
5.764
5.558
5.611
1,102,840
-0.09(-1.57%)
Sep 15, 2010
5.665
5.782
5.580
5.701
356,107
+0.03(+0.47%)
Sep 14, 2010
5.826
5.835
5.656
5.674
247,921
-0.18(-3.06%)
Sep 13, 2010
5.692
5.907
5.647
5.853
550,651
+0.25(+4.48%)
Sep 10, 2010
5.656
5.808
5.575
5.602
293,144
-0.04(-0.79%)
Sep 09, 2010
5.808
5.880
5.620
5.647
355,260
-0.07(-1.25%)
Sep 08, 2010
5.665
5.835
5.602
5.719
649,563
+0.06(+1.11%)
Sep 07, 2010
5.853
5.853
5.647
5.656
2,301
-0.21(-3.52%)
Sep 03, 2010
5.826
5.862
5.759
5.862
251,422
+0.10(+1.71%)
Sep 02, 2010
5.737
5.791
5.638
5.764
1,144
+0.02(+0.31%)
Sep 01, 2010
5.575
5.746
5.549
5.746
747,604
+0.23(+4.23%)
Aug 31, 2010
5.486
5.683
5.463
5.513
22,952
-0.07(-1.28%)
Aug 30, 2010
5.826
5.844
5.566
5.584
563,047
-0.26(-4.45%)
Aug 27, 2010
5.844
5.853
5.575
5.844
422,402
+0.23(+4.15%)
Aug 26, 2010
5.728
5.934
5.558
5.611
1,446
-0.11(-1.88%)
Aug 25, 2010
5.629
5.746
5.584
5.719
1,433
+0.06(+1.11%)
Aug 24, 2010
5.701
5.817
5.575
5.656
5,822
-0.13(-2.17%)
Aug 23, 2010
5.889
5.997
5.750
5.782
589,993
-0.09(-1.53%)
Aug 20, 2010
5.907
5.961
5.826
5.871
1,170,972
-0.15(-2.53%)
Aug 19, 2010
6.284
6.481
5.979
6.024
5,004
-0.10(-1.61%)
Aug 18, 2010
6.203
6.266
6.068
6.122
22,645
-0.11(-1.73%)
Aug 17, 2010
6.301
6.418
6.185
6.230
3,455
-0.02(-0.29%)
Aug 16, 2010
5.979
6.301
5.979
6.248
216,210
+0.22(+3.57%)
Aug 13, 2010
6.033
6.212
5.961
6.033
389,797
-0.09(-1.46%)
Aug 12, 2010
6.212
6.319
6.095
6.122
396,858
-0.20(-3.12%)
Aug 11, 2010
6.319
6.373
6.239
6.319
508,878
-0.25(-3.82%)
Aug 10, 2010
6.570
6.714
6.490
6.570
111
+0.01(+0.14%)
Aug 09, 2010
6.463
6.651
6.346
6.561
161,747
+0.17(+2.66%)
Aug 06, 2010
6.391
6.606
6.275
6.391
405,978
-0.33(-4.93%)
Aug 05, 2010
6.552
6.821
6.508
6.723
415,996
+0.09(+1.35%)
Aug 04, 2010
6.588
6.687
6.481
6.633
175,814
+0.11(+1.65%)
Aug 03, 2010
6.517
6.741
6.436
6.526
195,234
-0.04(-0.55%)
Aug 02, 2010
6.660
6.714
6.427
6.561
325,639
+0.04(+0.69%)
Jul 30, 2010
6.517
6.561
6.257
6.517
441,145
+0.09(+1.39%)
Jul 29, 2010
6.705
6.772
6.293
6.427
542,335
-0.23(-3.50%)
Jul 28, 2010
6.660
6.965
6.615
6.660
2,324
-0.20(-2.88%)
Jul 27, 2010
6.714
6.911
6.678
6.857
553,825
+0.23(+3.52%)
Jul 26, 2010
6.418
6.705
6.409
6.624
467,127
+0.20(+3.07%)
Jul 23, 2010
6.086
6.427
5.916
6.427
829,827
+0.32(+5.29%)
Jul 22, 2010
6.095
6.266
6.024
6.104
826,309
+0.10(+1.64%)
Jul 21, 2010
6.418
6.552
5.979
6.006
1,153,745
-0.39(-6.03%)
Jul 20, 2010
6.445
6.445
6.266
6.391
612,849
-0.18(-2.73%)
Jul 19, 2010
6.786
6.893
6.472
6.570
526,038
-0.17(-2.53%)
Jul 16, 2010
6.741
7.019
6.705
6.741
607,527
-0.31(-4.45%)
Jul 15, 2010
7.180
7.225
6.911
7.054
425,822
-0.19(-2.60%)
Jul 14, 2010
7.162
7.261
7.019
7.243
505,928
+0.13(+1.76%)
Jul 13, 2010
7.117
7.180
6.956
7.117
5,682
+0.22(+3.12%)
Jul 12, 2010
6.768
7.019
6.768
6.902
373,506
+0.13(+1.85%)
Jul 09, 2010
6.777
6.786
6.463
6.777
412,975
+0.21(+3.14%)
Jul 08, 2010
6.570
6.597
6.248
6.570
442,588
+0.13(+2.09%)
Jul 07, 2010
6.051
6.454
5.988
6.436
578,586
+0.41(+6.85%)
Jul 06, 2010
6.024
6.337
5.934
6.024
2,906
-0.09(-1.47%)
Jul 02, 2010
6.113
6.328
6.015
6.113
285,019
-0.13(-2.15%)
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
.