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 (%)
Mar 31, 2010
4.975
5.217
4.948
5.100
372,436
+0.09(+1.79%)
Mar 30, 2010
5.109
5.145
4.948
5.011
339,845
-0.10(-1.93%)
Mar 29, 2010
5.109
5.109
5.011
5.109
312,065
+0.03(+0.53%)
Mar 26, 2010
5.136
5.154
5.029
5.082
390,019
-0.04(-0.87%)
Mar 25, 2010
5.280
5.307
5.109
5.127
311,648
-0.10(-1.89%)
Mar 24, 2010
5.208
5.369
5.199
5.226
352,891
-0.05(-1.02%)
Mar 23, 2010
5.271
5.342
5.163
5.280
525,492
-0.02(-0.34%)
Mar 22, 2010
5.235
5.298
5.172
5.298
454,701
+0.01(+0.17%)
Mar 19, 2010
5.333
5.333
5.154
5.289
542,688
+0.00(+0.00%)
Mar 18, 2010
5.360
5.414
5.271
5.289
277,592
-0.06(-1.17%)
Mar 17, 2010
5.333
5.360
5.082
5.351
678,580
+0.02(+0.34%)
Mar 16, 2010
5.262
5.351
5.199
5.333
288,054
+0.12(+2.23%)
Mar 15, 2010
5.208
5.280
5.172
5.217
388,460
-0.19(-3.48%)
Mar 12, 2010
5.396
5.414
5.271
5.405
448,492
+0.03(+0.50%)
Mar 11, 2010
5.289
5.387
5.262
5.378
392,930
+0.06(+1.18%)
Mar 10, 2010
5.208
5.342
5.181
5.315
785,331
+0.09(+1.72%)
Mar 09, 2010
5.199
5.244
5.127
5.226
618,603
+0.00(+0.00%)
Mar 08, 2010
5.253
5.289
5.145
5.226
347,799
-0.01(-0.17%)
Mar 05, 2010
5.172
5.235
5.047
5.235
252,839
+0.11(+2.10%)
Mar 04, 2010
5.065
5.163
5.038
5.127
270,095
+0.07(+1.42%)
Mar 03, 2010
5.262
5.262
5.029
5.056
263,960
-0.21(-3.92%)
Mar 02, 2010
5.235
5.289
5.154
5.262
297,938
+0.05(+1.03%)
Mar 01, 2010
5.190
5.289
4.975
5.208
454,582
+0.04(+0.87%)
Feb 26, 2010
5.289
5.289
4.948
5.163
843,159
-0.13(-2.37%)
Feb 25, 2010
4.993
5.342
4.930
5.289
651,446
+0.22(+4.42%)
Feb 24, 2010
4.885
5.082
4.876
5.065
404,481
+0.19(+3.86%)
Feb 23, 2010
4.885
4.912
4.814
4.876
475,529
-0.01(-0.18%)
Feb 22, 2010
4.679
4.966
4.545
4.885
1,133,489
+0.22(+4.61%)
Feb 19, 2010
4.652
4.724
4.491
4.670
439,583
+0.05(+1.16%)
Feb 18, 2010
4.338
4.643
4.285
4.616
428,656
+0.30(+6.85%)
Feb 17, 2010
4.329
4.356
4.276
4.321
138,416
+0.02(+0.42%)
Feb 16, 2010
4.213
4.303
4.150
4.303
144,948
+0.14(+3.45%)
Feb 12, 2010
4.123
4.159
4.159
4.159
217,208
-0.02(-0.43%)
Feb 11, 2010
4.141
4.177
3.989
4.177
354,090
+0.01(+0.22%)
Feb 10, 2010
4.132
4.186
4.025
4.168
299,044
+0.00(+0.00%)
Feb 09, 2010
4.052
4.195
4.007
4.168
533,272
+0.17(+4.26%)
Feb 08, 2010
3.962
4.096
3.908
3.998
584,869
+0.04(+0.90%)
Feb 05, 2010
4.007
4.079
3.863
3.962
1,286,915
-0.04(-0.90%)
Feb 04, 2010
4.267
4.267
3.980
3.998
448,984
-0.30(-6.89%)
Feb 03, 2010
4.437
4.500
4.267
4.294
243,446
-0.17(-3.82%)
Feb 02, 2010
4.509
4.572
4.410
4.464
499,257
-0.03(-0.60%)
Feb 01, 2010
4.643
4.661
4.464
4.491
537,012
-0.11(-2.34%)
Jan 29, 2010
4.670
4.807
4.527
4.598
950,360
-0.06(-1.35%)
Jan 28, 2010
4.769
4.822
4.527
4.661
302,555
-0.13(-2.62%)
Jan 27, 2010
4.796
4.814
4.719
4.787
394,736
-0.03(-0.56%)
Jan 26, 2010
4.706
5.073
4.706
4.814
900,399
+0.14(+3.07%)
Jan 25, 2010
4.679
4.715
4.527
4.670
996,043
-0.07(-1.51%)
Jan 22, 2010
4.822
4.822
4.527
4.742
1,436,424
-0.15(-3.11%)
Jan 21, 2010
4.697
4.930
4.643
4.894
1,657,474
+0.23(+5.00%)
Jan 20, 2010
4.392
4.679
4.356
4.661
610,010
+0.22(+4.84%)
Jan 19, 2010
4.177
4.446
4.087
4.446
551,796
+0.29(+6.90%)
Jan 15, 2010
4.312
4.159
4.159
4.159
922,049
-0.11(-2.52%)
Jan 14, 2010
4.096
4.294
4.052
4.267
503,306
+0.15(+3.70%)
Jan 13, 2010
4.105
4.168
3.962
4.114
425,767
+0.00(+0.00%)
Jan 12, 2010
4.123
4.206
4.052
4.114
732,934
-0.07(-1.71%)
Jan 11, 2010
3.953
4.258
3.953
4.186
843,562
+0.18(+4.47%)
Jan 08, 2010
3.774
4.016
3.702
4.007
800,777
+0.23(+6.18%)
Jan 07, 2010
3.496
3.863
3.496
3.774
1,435,162
+0.30(+8.51%)
Jan 06, 2010
3.469
3.599
3.379
3.478
1,414,978
+0.02(+0.52%)
Jan 05, 2010
3.505
3.541
3.433
3.460
709,235
-0.06(-1.78%)
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
.