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
)
62.96
+0.46 (+0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 31, 2012
7.629
7.880
7.566
7.817
508,915
+0.20(+2.59%)
May 30, 2012
7.665
7.736
7.620
7.620
181,565
-0.15(-1.96%)
May 29, 2012
7.647
7.772
7.593
7.772
604,774
+0.16(+2.12%)
May 25, 2012
7.602
7.665
7.566
7.611
194,956
+0.00(+0.00%)
May 24, 2012
7.557
7.620
7.396
7.611
299,762
+0.05(+0.71%)
May 23, 2012
7.315
7.566
7.216
7.557
329,830
+0.19(+2.55%)
May 22, 2012
7.351
7.566
7.315
7.369
297,218
+0.00(+0.00%)
May 21, 2012
7.423
7.602
7.342
7.369
394,136
+0.00(+0.00%)
May 18, 2012
7.414
7.566
7.351
7.369
246,767
-0.05(-0.72%)
May 17, 2012
7.530
7.575
7.378
7.423
266,128
-0.11(-1.43%)
May 16, 2012
7.718
7.754
7.476
7.530
254,639
-0.12(-1.52%)
May 15, 2012
7.736
7.871
7.629
7.647
182,041
-0.12(-1.50%)
May 14, 2012
7.790
7.889
7.700
7.763
307,629
-0.16(-2.04%)
May 11, 2012
7.781
7.925
7.772
7.925
309,094
+0.04(+0.45%)
May 10, 2012
7.772
7.907
7.718
7.889
276,843
+0.22(+2.80%)
May 09, 2012
7.638
7.718
7.530
7.674
335,540
-0.08(-1.04%)
May 08, 2012
7.826
7.987
7.736
7.754
532,961
-0.16(-2.04%)
May 07, 2012
7.736
7.987
7.691
7.916
357,736
+0.15(+1.96%)
May 04, 2012
7.638
7.799
7.539
7.763
406,441
+0.04(+0.58%)
May 03, 2012
7.808
7.880
7.656
7.718
250,103
-0.10(-1.26%)
May 02, 2012
7.674
7.853
7.611
7.817
214,708
+0.06(+0.81%)
May 01, 2012
7.835
7.978
7.754
7.754
438,959
-0.12(-1.48%)
Apr 30, 2012
8.041
8.050
7.835
7.871
228,553
-0.22(-2.66%)
Apr 27, 2012
7.960
8.113
7.826
8.086
198,223
+0.13(+1.58%)
Apr 26, 2012
7.996
8.032
7.889
7.960
200,633
-0.08(-1.00%)
Apr 25, 2012
7.987
8.095
7.942
8.041
359,334
+0.18(+2.28%)
Apr 24, 2012
7.638
7.871
7.602
7.862
418,053
+0.26(+3.42%)
Apr 23, 2012
7.736
7.772
7.503
7.602
419,685
-0.30(-3.75%)
Apr 20, 2012
8.202
8.202
7.745
7.898
856,639
+0.30(+3.89%)
Apr 19, 2012
7.665
7.772
7.530
7.602
268,364
-0.03(-0.35%)
Apr 18, 2012
7.790
7.817
7.602
7.629
255,369
-0.24(-3.08%)
Apr 17, 2012
7.754
7.951
7.754
7.871
275,541
+0.22(+2.81%)
Apr 16, 2012
7.611
7.781
7.512
7.656
197,664
+0.12(+1.55%)
Apr 13, 2012
7.826
7.826
7.539
7.539
323,221
-0.34(-4.32%)
Apr 12, 2012
7.790
7.934
7.754
7.880
200,119
+0.09(+1.15%)
Apr 11, 2012
7.691
7.790
7.638
7.790
287,820
+0.22(+2.84%)
Apr 10, 2012
7.799
7.871
7.530
7.575
541,806
-0.22(-2.76%)
Apr 09, 2012
7.808
7.862
7.736
7.790
599,573
-0.19(-2.36%)
Apr 05, 2012
7.521
7.987
7.503
7.978
982,466
+0.46(+6.08%)
Apr 04, 2012
7.539
7.629
7.494
7.521
428,821
-0.15(-1.99%)
Apr 03, 2012
7.907
8.086
7.633
7.674
1,264,243
-0.09(-1.15%)
Apr 02, 2012
7.557
7.763
7.485
7.763
477,339
+0.17(+2.24%)
Mar 30, 2012
7.781
7.781
7.584
7.593
321,126
-0.10(-1.28%)
Mar 29, 2012
7.718
7.732
7.485
7.691
248,922
-0.12(-1.49%)
Mar 28, 2012
7.709
7.844
7.687
7.808
364,509
+0.13(+1.75%)
Mar 27, 2012
7.862
7.942
7.674
7.674
543,343
-0.19(-2.39%)
Mar 26, 2012
7.718
7.862
7.691
7.862
832,744
+0.22(+2.93%)
Mar 23, 2012
7.674
7.745
7.449
7.638
726,315
-0.04(-0.58%)
Mar 22, 2012
7.799
7.898
7.638
7.683
476,858
-0.23(-2.94%)
Mar 21, 2012
8.050
8.095
7.871
7.916
425,933
-0.07(-0.90%)
Mar 20, 2012
8.086
8.131
7.889
7.987
406,080
-0.13(-1.66%)
Mar 19, 2012
8.041
8.198
8.005
8.122
444,867
+0.10(+1.23%)
Mar 16, 2012
8.220
8.247
8.023
8.023
1,119,042
-0.17(-2.08%)
Mar 15, 2012
7.907
8.193
7.871
8.193
624,043
+0.31(+3.98%)
Mar 14, 2012
8.032
8.068
7.781
7.880
557,223
-0.14(-1.79%)
Mar 13, 2012
7.521
8.041
7.458
8.023
555,890
+0.57(+7.70%)
Mar 12, 2012
7.306
7.458
7.288
7.449
433,948
+0.19(+2.59%)
Mar 09, 2012
7.216
7.423
7.207
7.261
484,802
+0.04(+0.62%)
Mar 08, 2012
7.243
7.369
7.172
7.216
627,064
-0.01(-0.12%)
Mar 07, 2012
7.109
7.252
7.019
7.225
283,797
+0.17(+2.41%)
Mar 06, 2012
7.216
7.243
6.992
7.055
379,317
-0.26(-3.55%)
Mar 05, 2012
7.207
7.324
7.100
7.315
312,933
+0.12(+1.62%)
Mar 02, 2012
7.449
7.485
7.154
7.198
717,965
-0.26(-3.49%)
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
.