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
)
61.88
-0.29 (-0.46%)
Streaming Delayed Price
Updated: 10:02 AM EDT, May 8, 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 (%)
Apr 30, 2010
7.971
8.061
7.754
7.844
882,254
-0.16(-2.03%)
Apr 29, 2010
8.178
8.268
8.007
8.007
656,093
-0.14(-1.66%)
Apr 28, 2010
8.286
8.408
8.133
8.142
795,204
-0.12(-1.50%)
Apr 27, 2010
7.926
8.421
7.908
8.266
5,665
+0.31(+3.94%)
Apr 26, 2010
7.971
8.259
7.844
7.953
1,455,060
+0.08(+1.03%)
Apr 23, 2010
6.997
8.692
6.988
7.871
6,994,126
+1.25(+18.94%)
Apr 22, 2010
6.339
6.672
6.239
6.618
583,316
+0.18(+2.80%)
Apr 21, 2010
5.996
6.447
5.996
6.438
1,565,186
+0.46(+7.69%)
Apr 20, 2010
5.987
5.996
5.879
5.978
275,103
+0.04(+0.61%)
Apr 19, 2010
5.807
6.005
5.689
5.942
391,927
+0.13(+2.17%)
Apr 16, 2010
6.158
6.158
5.748
5.816
568,683
-0.32(-5.29%)
Apr 15, 2010
5.987
6.375
5.978
6.140
672,692
+0.17(+2.87%)
Apr 14, 2010
5.608
5.996
5.563
5.969
868,725
+0.43(+7.82%)
Apr 13, 2010
5.599
5.599
5.392
5.536
153,290
-0.10(-1.76%)
Apr 12, 2010
5.717
5.735
5.590
5.635
760,611
-0.08(-1.42%)
Apr 09, 2010
5.879
5.996
5.680
5.717
613,347
-0.14(-2.46%)
Apr 08, 2010
5.671
5.879
5.608
5.861
364,650
+0.19(+3.34%)
Apr 07, 2010
5.572
5.707
5.554
5.671
598,923
+0.13(+2.28%)
Apr 06, 2010
5.311
5.599
5.296
5.545
571,881
+0.20(+3.71%)
Apr 05, 2010
5.176
5.347
5.130
5.347
434,851
+0.21(+4.04%)
Apr 01, 2010
5.194
5.139
5.139
5.139
193,865
+0.01(+0.18%)
Mar 31, 2010
5.004
5.248
4.977
5.130
370,253
+0.09(+1.79%)
Mar 30, 2010
5.139
5.176
4.977
5.040
337,853
-0.10(-1.93%)
Mar 29, 2010
5.139
5.139
5.040
5.139
310,236
+0.03(+0.53%)
Mar 26, 2010
5.167
5.185
5.058
5.112
387,733
-0.05(-0.87%)
Mar 25, 2010
5.311
5.338
5.139
5.157
309,821
-0.10(-1.89%)
Mar 24, 2010
5.239
5.401
5.230
5.257
350,822
-0.05(-1.02%)
Mar 23, 2010
5.302
5.374
5.194
5.311
522,411
-0.02(-0.34%)
Mar 22, 2010
5.266
5.329
5.203
5.329
452,036
+0.01(+0.17%)
Mar 19, 2010
5.365
5.365
5.185
5.320
539,507
+0.00(+0.00%)
Mar 18, 2010
5.392
5.446
5.302
5.320
275,964
-0.06(-1.17%)
Mar 17, 2010
5.365
5.392
5.112
5.383
674,602
+0.02(+0.34%)
Mar 16, 2010
5.293
5.383
5.230
5.365
286,365
+0.12(+2.23%)
Mar 15, 2010
5.239
5.311
5.203
5.248
386,182
-0.19(-3.48%)
Mar 12, 2010
5.428
5.446
5.302
5.437
445,862
+0.03(+0.50%)
Mar 11, 2010
5.320
5.419
5.293
5.410
390,626
+0.06(+1.18%)
Mar 10, 2010
5.239
5.374
5.212
5.347
780,728
+0.09(+1.72%)
Mar 09, 2010
5.230
5.275
5.157
5.257
614,976
+0.00(+0.00%)
Mar 08, 2010
5.284
5.320
5.176
5.257
345,760
-0.01(-0.17%)
Mar 05, 2010
5.203
5.266
5.076
5.266
251,356
+0.11(+2.10%)
Mar 04, 2010
5.094
5.194
5.067
5.157
268,511
+0.07(+1.42%)
Mar 03, 2010
5.293
5.293
5.058
5.085
262,413
-0.21(-3.92%)
Mar 02, 2010
5.266
5.320
5.185
5.293
296,192
+0.05(+1.03%)
Mar 01, 2010
5.221
5.320
5.004
5.239
451,917
+0.05(+0.87%)
Feb 26, 2010
5.320
5.320
4.977
5.194
838,216
-0.13(-2.37%)
Feb 25, 2010
5.022
5.374
4.959
5.320
647,627
+0.23(+4.42%)
Feb 24, 2010
4.914
5.112
4.905
5.094
402,110
+0.19(+3.86%)
Feb 23, 2010
4.914
4.941
4.842
4.905
472,742
-0.01(-0.18%)
Feb 22, 2010
4.707
4.995
4.571
4.914
1,126,845
+0.22(+4.61%)
Feb 19, 2010
4.680
4.752
4.517
4.698
437,007
+0.05(+1.17%)
Feb 18, 2010
4.364
4.671
4.310
4.644
426,143
+0.30(+6.85%)
Feb 17, 2010
4.355
4.382
4.301
4.346
137,605
+0.02(+0.42%)
Feb 16, 2010
4.238
4.328
4.175
4.328
144,098
+0.14(+3.45%)
Feb 12, 2010
4.148
4.184
4.184
4.184
215,935
-0.02(-0.43%)
Feb 11, 2010
4.166
4.202
4.012
4.202
352,014
+0.01(+0.22%)
Feb 10, 2010
4.157
4.211
4.048
4.193
297,291
+0.00(+0.00%)
Feb 09, 2010
4.075
4.220
4.030
4.193
530,146
+0.17(+4.26%)
Feb 08, 2010
3.985
4.121
3.931
4.021
581,440
+0.04(+0.91%)
Feb 05, 2010
4.030
4.103
3.886
3.985
1,279,371
-0.04(-0.90%)
Feb 04, 2010
4.292
4.292
4.003
4.021
446,352
-0.30(-6.89%)
Feb 03, 2010
4.463
4.526
4.292
4.319
242,019
-0.17(-3.82%)
Feb 02, 2010
4.535
4.598
4.436
4.490
496,331
-0.03(-0.60%)
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
.