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 (%)
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%)
Jul 01, 2010
6.409
6.481
6.131
6.248
622,567
-0.18(-2.79%)
Jun 30, 2010
6.427
6.759
6.337
6.427
4,559
-0.24(-3.63%)
Jun 29, 2010
7.037
7.081
6.615
6.669
495,392
-0.66(-9.05%)
Jun 25, 2010
7.332
7.431
6.875
7.332
2,288,301
+0.36(+5.14%)
Jun 24, 2010
6.974
7.090
6.705
6.974
267
+0.09(+1.30%)
Jun 23, 2010
7.243
7.310
6.884
6.884
316,433
-0.37(-5.07%)
Jun 22, 2010
7.252
7.440
7.171
7.252
1,310
-0.07(-0.98%)
Jun 21, 2010
7.449
7.561
7.252
7.323
591,794
-0.04(-0.49%)
Jun 18, 2010
7.359
7.395
7.126
7.359
600,212
+0.23(+3.27%)
Jun 17, 2010
7.126
7.180
6.839
7.126
254
+0.03(+0.38%)
Jun 16, 2010
7.072
7.252
6.992
7.099
488,863
-0.07(-1.00%)
Jun 15, 2010
7.171
7.171
6.974
7.171
2,279
+0.20(+2.83%)
Jun 14, 2010
6.902
7.225
6.848
6.974
398,131
+0.13(+1.83%)
Jun 11, 2010
6.651
6.857
6.606
6.848
182,939
+0.13(+1.87%)
Jun 10, 2010
6.723
6.759
6.482
6.723
2,117
+0.17(+2.60%)
Jun 09, 2010
6.597
6.741
6.499
6.552
335,418
+0.00(+0.00%)
Jun 08, 2010
6.364
6.588
6.185
6.552
460,243
+0.21(+3.25%)
Jun 07, 2010
6.535
6.535
6.275
6.346
348,104
-0.18(-2.75%)
Jun 04, 2010
6.526
6.803
6.445
6.526
584,349
-0.40(-5.82%)
Jun 03, 2010
6.929
7.180
6.813
6.929
298,812
-0.13(-1.78%)
Jun 02, 2010
7.054
7.063
6.670
7.054
242,578
+0.32(+4.79%)
Jun 01, 2010
7.144
7.144
6.723
6.732
410,612
-0.48(-6.71%)
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%)
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
.