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 (%)
May 28, 2010
7.216
7.440
7.099
7.216
445,627
-0.19(-2.54%)
May 27, 2010
7.171
7.404
7.037
7.404
282,596
+0.41(+5.90%)
May 26, 2010
6.992
7.198
6.893
6.992
1,854
+0.08(+1.17%)
May 25, 2010
6.759
6.956
6.499
6.911
471,404
-0.04(-0.64%)
May 24, 2010
7.019
7.189
6.857
6.956
395,721
-0.08(-1.15%)
May 21, 2010
6.732
7.216
6.727
7.037
398,613
+0.16(+2.35%)
May 20, 2010
6.965
7.063
6.857
6.875
488,714
-0.63(-8.36%)
May 19, 2010
7.332
7.538
7.270
7.503
559,932
+0.12(+1.58%)
May 18, 2010
7.789
7.843
7.305
7.386
5,912
-0.28(-3.63%)
May 17, 2010
7.772
7.807
7.386
7.664
243,367
-0.02(-0.23%)
May 14, 2010
7.682
7.843
7.476
7.682
280,837
-0.21(-2.61%)
May 13, 2010
7.906
8.058
7.763
7.888
323,515
-0.07(-0.90%)
May 12, 2010
7.843
7.978
7.673
7.960
523,423
+0.11(+1.37%)
May 11, 2010
7.951
8.202
7.785
7.852
770,680
+0.30(+3.91%)
May 10, 2010
7.350
7.592
7.332
7.556
662,263
+0.56(+7.94%)
May 07, 2010
7.314
7.592
6.902
7.001
927,115
-0.39(-5.33%)
May 06, 2010
7.395
7.691
6.866
7.395
111
-0.30(-3.96%)
May 05, 2010
7.673
7.978
7.608
7.700
487,941
+0.05(+0.70%)
May 04, 2010
7.682
7.736
7.395
7.646
515,102
-0.11(-1.39%)
May 03, 2010
7.825
7.879
7.673
7.754
553,682
-0.04(-0.57%)
Apr 30, 2010
7.924
8.014
7.709
7.798
887,456
-0.16(-2.03%)
Apr 29, 2010
8.130
8.220
7.960
7.960
659,962
-0.13(-1.66%)
Apr 28, 2010
8.238
8.359
8.085
8.094
799,893
-0.12(-1.50%)
Apr 27, 2010
7.879
8.372
7.861
8.217
5,698
+0.31(+3.94%)
Apr 26, 2010
7.924
8.211
7.798
7.906
1,463,640
+0.08(+1.03%)
Apr 23, 2010
6.956
8.641
6.947
7.825
7,035,368
+1.25(+18.94%)
Apr 22, 2010
6.301
6.633
6.203
6.579
586,756
+0.18(+2.80%)
Apr 21, 2010
5.961
6.409
5.961
6.400
1,574,415
+0.46(+7.69%)
Apr 20, 2010
5.952
5.961
5.844
5.943
276,725
+0.04(+0.61%)
Apr 19, 2010
5.773
5.970
5.656
5.907
394,238
+0.13(+2.17%)
Apr 16, 2010
6.122
6.122
5.714
5.782
572,036
-0.32(-5.29%)
Apr 15, 2010
5.952
6.337
5.943
6.104
676,659
+0.17(+2.87%)
Apr 14, 2010
5.575
5.961
5.531
5.934
873,847
+0.43(+7.82%)
Apr 13, 2010
5.566
5.566
5.360
5.504
154,194
-0.10(-1.76%)
Apr 12, 2010
5.683
5.701
5.558
5.602
765,097
-0.08(-1.42%)
Apr 09, 2010
5.844
5.961
5.647
5.683
616,964
-0.14(-2.46%)
Apr 08, 2010
5.638
5.844
5.575
5.826
366,800
+0.19(+3.34%)
Apr 07, 2010
5.540
5.674
5.522
5.638
602,454
+0.13(+2.28%)
Apr 06, 2010
5.280
5.566
5.265
5.513
575,254
+0.20(+3.71%)
Apr 05, 2010
5.145
5.315
5.100
5.315
437,415
+0.21(+4.04%)
Apr 01, 2010
5.163
5.109
5.109
5.109
195,008
+0.01(+0.18%)
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%)
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
.