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
)
63.03
+0.97 (+1.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2011
5.477
5.504
5.360
5.459
382,229
+0.03(+0.50%)
Aug 30, 2011
5.468
5.558
5.360
5.432
848,281
-0.04(-0.66%)
Aug 29, 2011
5.109
5.468
5.109
5.468
423,389
+0.43(+8.54%)
Aug 26, 2011
4.912
5.118
4.814
5.038
317,118
+0.08(+1.63%)
Aug 25, 2011
5.271
5.369
4.867
4.957
549,321
-0.22(-4.16%)
Aug 24, 2011
5.091
5.280
5.011
5.172
331,941
+0.08(+1.58%)
Aug 23, 2011
4.814
5.091
4.751
5.091
524,068
+0.31(+6.57%)
Aug 22, 2011
5.029
5.109
4.751
4.778
638,232
-0.11(-2.20%)
Aug 19, 2011
4.912
5.109
4.787
4.885
623,962
-0.13(-2.50%)
Aug 18, 2011
5.271
5.289
4.939
5.011
753,943
-0.39(-7.30%)
Aug 17, 2011
5.414
5.575
5.351
5.405
223,850
+0.03(+0.50%)
Aug 16, 2011
5.549
5.566
5.307
5.378
381,917
-0.24(-4.31%)
Aug 15, 2011
5.414
5.620
5.414
5.620
347,816
+0.26(+4.85%)
Aug 12, 2011
5.656
5.692
5.333
5.360
378,575
-0.22(-4.01%)
Aug 11, 2011
5.315
5.674
5.298
5.584
827,590
+0.31(+5.95%)
Aug 10, 2011
5.504
5.611
5.217
5.271
1,210,289
-0.39(-6.81%)
Aug 09, 2011
5.853
5.656
5.047
5.656
1,678,343
+0.23(+4.30%)
Aug 08, 2011
5.853
6.194
5.423
5.423
874,718
-0.63(-10.37%)
Aug 05, 2011
6.212
6.328
5.925
6.051
826,735
-0.09(-1.46%)
Aug 04, 2011
6.436
6.508
6.140
6.140
817,371
-0.37(-5.65%)
Aug 03, 2011
6.382
6.570
6.319
6.508
663,056
+0.13(+2.11%)
Aug 02, 2011
6.373
6.508
6.275
6.373
814,511
+0.00(+0.00%)
Aug 01, 2011
6.382
6.400
6.230
6.373
389,146
+0.07(+1.14%)
Jul 29, 2011
6.212
6.337
6.167
6.301
277,158
+0.00(+0.00%)
Jul 28, 2011
6.284
6.355
6.239
6.301
410,891
+0.02(+0.29%)
Jul 27, 2011
6.391
6.445
6.230
6.284
514,370
-0.13(-2.10%)
Jul 26, 2011
6.445
6.490
6.364
6.418
292,745
+0.00(+0.00%)
Jul 25, 2011
6.499
6.588
6.418
6.418
371,476
-0.15(-2.32%)
Jul 22, 2011
6.552
6.642
6.526
6.570
1,483,778
+0.29(+4.56%)
Jul 21, 2011
6.194
6.284
6.140
6.284
717,132
+0.13(+2.19%)
Jul 20, 2011
6.095
6.149
6.015
6.149
288,568
+0.07(+1.18%)
Jul 19, 2011
6.015
6.113
5.889
6.077
378,025
+0.12(+1.95%)
Jul 18, 2011
6.059
6.077
5.889
5.961
455,484
-0.17(-2.78%)
Jul 15, 2011
6.248
6.257
6.033
6.131
599,514
-0.11(-1.72%)
Jul 14, 2011
6.364
6.391
6.113
6.239
453,611
-0.13(-1.97%)
Jul 13, 2011
6.436
6.517
6.328
6.364
413,309
-0.02(-0.28%)
Jul 12, 2011
6.284
6.463
6.284
6.382
557,029
+0.05(+0.85%)
Jul 11, 2011
6.418
6.508
6.319
6.328
315,758
-0.19(-2.89%)
Jul 08, 2011
6.606
6.624
6.427
6.517
933,681
-0.20(-2.94%)
Jul 07, 2011
6.588
6.812
6.561
6.714
478,954
+0.18(+2.74%)
Jul 06, 2011
6.400
6.535
6.328
6.535
366,832
+0.11(+1.67%)
Jul 05, 2011
6.490
6.517
6.382
6.427
293,437
-0.08(-1.24%)
Jul 01, 2011
6.373
6.544
6.373
6.508
298,473
+0.14(+2.25%)
Jun 30, 2011
6.230
6.400
6.203
6.364
663,526
+0.16(+2.60%)
Jun 29, 2011
6.221
6.221
6.095
6.203
647,671
+0.08(+1.32%)
Jun 28, 2011
6.113
6.122
6.006
6.122
295,266
+0.02(+0.29%)
Jun 27, 2011
6.006
6.194
5.961
6.104
271,543
+0.10(+1.64%)
Jun 24, 2011
6.006
6.068
5.880
6.006
1,218,660
-0.02(-0.30%)
Jun 23, 2011
6.068
6.105
5.970
6.024
575,531
-0.12(-1.90%)
Jun 22, 2011
6.167
6.257
6.140
6.140
944,281
-0.08(-1.30%)
Jun 21, 2011
6.149
6.248
6.077
6.221
541,733
+0.12(+1.91%)
Jun 20, 2011
6.122
6.122
6.068
6.104
849,298
+0.02(+0.29%)
Jun 17, 2011
6.113
6.176
6.051
6.086
986,197
+0.03(+0.44%)
Jun 16, 2011
5.907
6.140
5.871
6.059
617,848
+0.17(+2.89%)
Jun 15, 2011
6.006
6.068
5.889
5.889
563,708
-0.16(-2.67%)
Jun 14, 2011
6.042
6.095
5.979
6.051
457,370
+0.09(+1.50%)
Jun 13, 2011
5.934
6.042
5.889
5.961
605,722
+0.06(+1.06%)
Jun 10, 2011
5.988
6.068
5.800
5.898
370,192
-0.12(-1.94%)
Jun 09, 2011
6.042
6.086
5.988
6.015
153,828
+0.01(+0.15%)
Jun 08, 2011
6.077
6.221
6.006
6.006
229,199
-0.10(-1.62%)
Jun 07, 2011
6.185
6.239
6.104
6.104
186,066
-0.02(-0.29%)
Jun 06, 2011
6.140
6.266
6.113
6.122
748,832
-0.04(-0.58%)
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
.