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 (%)
Oct 29, 2010
5.441
5.477
5.379
5.415
250,803
-0.07(-1.31%)
Oct 28, 2010
5.567
5.585
5.468
5.486
236,442
-0.04(-0.65%)
Oct 27, 2010
5.495
5.585
5.423
5.522
457,012
+0.01(+0.16%)
Oct 25, 2010
5.701
5.755
5.459
5.513
568,411
-0.13(-2.38%)
Oct 22, 2010
5.549
5.692
5.486
5.648
678,363
+0.12(+2.11%)
Oct 21, 2010
5.504
5.576
5.379
5.531
375,419
+0.07(+1.31%)
Oct 20, 2010
5.648
5.648
5.423
5.459
478,289
-0.13(-2.40%)
Oct 19, 2010
5.630
5.737
5.549
5.594
448,458
-0.13(-2.19%)
Oct 18, 2010
5.719
5.764
5.594
5.719
355,313
+0.04(+0.63%)
Oct 15, 2010
5.836
5.872
5.612
5.683
469,756
-0.09(-1.55%)
Oct 14, 2010
5.925
5.925
5.657
5.773
441,895
-0.14(-2.42%)
Oct 13, 2010
5.764
5.961
5.657
5.917
447,793
+0.17(+2.96%)
Oct 12, 2010
5.800
5.827
5.710
5.746
264,600
-0.09(-1.54%)
Oct 11, 2010
5.854
5.885
5.728
5.836
291,761
-0.05(-0.91%)
Oct 08, 2010
5.890
5.952
5.737
5.890
351,244
+0.00(+0.00%)
Oct 07, 2010
6.087
6.114
5.890
5.890
332,848
-0.13(-2.23%)
Oct 06, 2010
6.006
6.078
5.925
6.024
330,538
-0.01(-0.15%)
Oct 05, 2010
5.872
6.051
5.728
6.033
378,412
+0.23(+4.02%)
Oct 04, 2010
5.863
5.925
5.612
5.800
500,159
-0.10(-1.67%)
Oct 01, 2010
5.899
6.114
5.818
5.899
246,118
-0.11(-1.84%)
Sep 30, 2010
6.009
6.275
5.908
6.009
3,424
-0.14(-2.28%)
Sep 29, 2010
6.006
6.194
5.959
6.150
328,621
+0.10(+1.63%)
Sep 28, 2010
6.051
6.051
5.701
6.051
14,708
+0.18(+3.05%)
Sep 27, 2010
5.782
5.908
5.683
5.872
337,851
+0.11(+1.87%)
Sep 24, 2010
5.504
5.773
5.495
5.764
504,903
+0.33(+6.11%)
Sep 23, 2010
5.558
5.683
5.361
5.432
2,827
-0.19(-3.35%)
Sep 22, 2010
5.746
5.782
5.567
5.621
458,335
-0.13(-2.34%)
Sep 21, 2010
5.755
5.970
5.567
5.755
611,311
-0.02(-0.31%)
Sep 20, 2010
5.648
5.827
5.486
5.773
640,674
+0.16(+2.88%)
Sep 17, 2010
5.612
5.764
5.558
5.612
1,102,754
-0.09(-1.57%)
Sep 15, 2010
5.666
5.782
5.580
5.701
356,079
+0.03(+0.47%)
Sep 14, 2010
5.827
5.836
5.657
5.674
247,902
-0.18(-3.06%)
Sep 13, 2010
5.692
5.908
5.648
5.854
550,608
+0.25(+4.48%)
Sep 10, 2010
5.657
5.808
5.576
5.603
293,122
-0.04(-0.79%)
Sep 09, 2010
5.809
5.881
5.621
5.648
355,233
-0.07(-1.25%)
Sep 08, 2010
5.666
5.836
5.603
5.719
649,513
+0.06(+1.11%)
Sep 07, 2010
5.854
5.854
5.648
5.657
2,301
-0.21(-3.52%)
Sep 03, 2010
5.827
5.863
5.760
5.863
251,402
+0.10(+1.71%)
Sep 02, 2010
5.737
5.791
5.639
5.764
1,144
+0.02(+0.31%)
Sep 01, 2010
5.576
5.746
5.549
5.746
747,546
+0.23(+4.23%)
Aug 31, 2010
5.486
5.683
5.464
5.513
22,950
-0.07(-1.28%)
Aug 30, 2010
5.827
5.845
5.567
5.585
563,003
-0.26(-4.45%)
Aug 27, 2010
5.845
5.854
5.576
5.845
422,369
+0.23(+4.15%)
Aug 26, 2010
5.728
5.934
5.558
5.612
1,446
-0.11(-1.88%)
Aug 25, 2010
5.630
5.746
5.585
5.719
1,433
+0.06(+1.11%)
Aug 24, 2010
5.701
5.818
5.576
5.657
5,821
-0.13(-2.17%)
Aug 23, 2010
5.890
5.997
5.751
5.782
589,947
-0.09(-1.53%)
Aug 20, 2010
5.908
5.961
5.827
5.872
1,170,881
-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
6.069
6.123
22,643
-0.11(-1.73%)
Aug 17, 2010
6.302
6.419
6.185
6.230
3,454
-0.02(-0.29%)
Aug 16, 2010
5.979
6.302
5.979
6.248
216,193
+0.22(+3.57%)
Aug 13, 2010
6.033
6.212
5.961
6.033
389,767
-0.09(-1.46%)
Aug 12, 2010
6.212
6.320
6.096
6.123
396,827
-0.20(-3.12%)
Aug 11, 2010
6.320
6.374
6.239
6.320
508,839
-0.25(-3.82%)
Aug 10, 2010
6.571
6.714
6.490
6.571
111
+0.01(+0.14%)
Aug 09, 2010
6.463
6.652
6.347
6.562
161,734
+0.17(+2.66%)
Aug 06, 2010
6.392
6.607
6.275
6.392
405,946
-0.33(-4.93%)
Aug 05, 2010
6.553
6.822
6.508
6.723
415,964
+0.09(+1.35%)
Aug 04, 2010
6.589
6.687
6.481
6.634
175,800
+0.11(+1.65%)
Aug 03, 2010
6.517
6.741
6.436
6.526
195,219
-0.04(-0.55%)
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
.