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
)
57.92
-0.85 (-1.45%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
Aug 31, 2009
6.616
6.687
6.436
6.571
329,780
-0.12(-1.74%)
Aug 28, 2009
6.571
6.687
6.472
6.687
593,644
+0.17(+2.61%)
Aug 27, 2009
6.553
6.553
6.374
6.517
282,308
-0.03(-0.41%)
Aug 26, 2009
6.463
6.571
6.392
6.544
369,493
+0.08(+1.25%)
Aug 25, 2009
6.607
6.625
6.419
6.463
294,426
-0.11(-1.64%)
Aug 24, 2009
6.643
6.705
6.490
6.571
290,669
-0.04(-0.68%)
Aug 21, 2009
6.490
6.696
6.427
6.616
353,875
+0.19(+2.93%)
Aug 20, 2009
6.454
6.472
6.284
6.427
662,285
-0.07(-1.10%)
Aug 19, 2009
6.329
6.544
6.302
6.499
473,314
+0.06(+0.97%)
Aug 18, 2009
6.517
6.517
6.248
6.436
446,286
-0.02(-0.28%)
Aug 17, 2009
6.463
6.544
6.266
6.454
326,887
-0.17(-2.57%)
Aug 14, 2009
6.723
6.723
6.436
6.625
527,017
-0.10(-1.47%)
Aug 13, 2009
6.678
6.768
6.463
6.723
181,984
+0.08(+1.21%)
Aug 12, 2009
6.598
6.732
6.553
6.643
312,137
+0.04(+0.54%)
Aug 11, 2009
6.786
6.786
6.445
6.607
309,708
-0.22(-3.15%)
Aug 10, 2009
6.696
7.028
6.652
6.822
787,188
+0.04(+0.53%)
Aug 07, 2009
6.553
6.822
6.293
6.786
467,034
+0.40(+6.32%)
Aug 06, 2009
6.284
6.714
6.203
6.383
717,747
+0.12(+1.86%)
Aug 05, 2009
6.374
6.490
6.132
6.266
577,874
-0.19(-2.92%)
Aug 04, 2009
6.347
6.535
6.257
6.454
538,799
+0.02(+0.28%)
Aug 03, 2009
6.293
6.481
6.230
6.436
278,778
+0.22(+3.61%)
Jul 31, 2009
6.051
6.318
6.042
6.212
404,772
+0.11(+1.76%)
Jul 30, 2009
6.141
6.293
5.997
6.105
429,469
+0.04(+0.74%)
Jul 29, 2009
5.737
6.105
5.737
6.060
396,536
+0.23(+4.00%)
Jul 28, 2009
5.890
5.890
5.674
5.827
314,668
-0.11(-1.81%)
Jul 27, 2009
5.701
6.006
5.567
5.934
380,111
+0.34(+6.09%)
Jul 24, 2009
5.621
5.621
5.253
5.594
919
-0.41(-6.87%)
Jul 23, 2009
5.468
6.087
5.468
6.006
396,021
+0.55(+10.02%)
Jul 22, 2009
5.477
5.666
5.423
5.459
264,129
-0.04(-0.65%)
Jul 21, 2009
5.854
5.917
5.423
5.495
299,740
-0.30(-5.11%)
Jul 20, 2009
5.952
5.997
5.728
5.791
180,605
-0.10(-1.67%)
Jul 17, 2009
6.212
6.284
5.845
5.890
268,674
-0.30(-4.92%)
Jul 16, 2009
6.239
6.293
6.141
6.194
356,443
-0.08(-1.29%)
Jul 15, 2009
6.096
6.445
6.015
6.275
751,199
+0.20(+3.24%)
Jul 14, 2009
5.890
6.168
5.890
6.078
293,192
+0.16(+2.73%)
Jul 13, 2009
5.728
5.943
5.710
5.917
243,693
+0.35(+6.28%)
Jul 10, 2009
5.674
5.746
5.432
5.567
590,634
-0.21(-3.57%)
Jul 09, 2009
5.872
5.943
5.648
5.773
381,885
-0.01(-0.15%)
Jul 08, 2009
5.943
6.033
5.603
5.782
272,973
-0.10(-1.68%)
Jul 07, 2009
5.970
6.096
5.827
5.881
301,502
-0.07(-1.20%)
Jul 06, 2009
6.239
6.365
5.863
5.952
402,209
-0.30(-4.87%)
Jul 02, 2009
6.150
6.311
5.925
6.257
366,884
-0.04(-0.71%)
Jul 01, 2009
6.176
6.410
6.033
6.302
388,116
+0.17(+2.78%)
Jun 30, 2009
5.952
6.221
5.836
6.132
450,999
+0.14(+2.40%)
Jun 29, 2009
6.212
6.275
5.800
5.988
450,021
-0.26(-4.16%)
Jun 26, 2009
5.961
6.275
5.701
6.248
1,623,975
+0.30(+5.13%)
Jun 25, 2009
5.737
5.961
5.728
5.943
412,004
+0.33(+5.91%)
Jun 24, 2009
5.657
5.737
5.576
5.612
313,519
+0.04(+0.64%)
Jun 23, 2009
5.639
5.795
5.549
5.576
507,682
+0.02(+0.32%)
Jun 22, 2009
5.908
6.015
5.423
5.558
472,843
-0.40(-6.77%)
Jun 19, 2009
5.997
6.078
5.692
5.961
797,916
+0.08(+1.37%)
Jun 18, 2009
5.952
5.961
5.710
5.881
188,591
+0.00(+0.00%)
Jun 17, 2009
5.961
6.105
5.710
5.881
376,029
-0.08(-1.35%)
Jun 16, 2009
5.917
6.051
5.782
5.961
514,261
+0.13(+2.31%)
Jun 15, 2009
5.917
6.114
5.710
5.827
407,248
-0.26(-4.27%)
Jun 12, 2009
5.917
6.176
5.854
6.087
210,031
+0.13(+2.11%)
Jun 11, 2009
5.979
6.150
5.666
5.961
1,257,367
-0.30(-4.73%)
Jun 10, 2009
6.141
6.275
6.051
6.257
322,364
+0.19(+3.10%)
Jun 09, 2009
6.257
6.257
5.979
6.069
287,736
+0.01(+0.15%)
Jun 08, 2009
6.185
6.266
6.042
6.060
270,868
-0.04(-0.73%)
Jun 05, 2009
6.401
6.410
6.060
6.105
457,577
-0.26(-4.08%)
Jun 04, 2009
6.239
6.392
6.006
6.365
687,576
+0.16(+2.60%)
Jun 03, 2009
6.687
6.687
5.952
6.203
1,220,758
-0.42(-6.36%)
Jun 02, 2009
6.625
6.831
6.275
6.625
880,498
-0.04(-0.54%)
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
.