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 (%)
Mar 30, 2012
7.781
7.781
7.583
7.592
321,151
-0.10(-1.28%)
Mar 29, 2012
7.718
7.731
7.485
7.691
248,942
-0.12(-1.49%)
Mar 28, 2012
7.709
7.843
7.686
7.807
364,538
+0.13(+1.75%)
Mar 27, 2012
7.861
7.942
7.673
7.673
543,385
-0.19(-2.39%)
Mar 26, 2012
7.718
7.861
7.691
7.861
832,808
+0.22(+2.93%)
Mar 23, 2012
7.673
7.745
7.449
7.637
726,372
-0.04(-0.58%)
Mar 22, 2012
7.798
7.897
7.637
7.682
476,895
-0.23(-2.94%)
Mar 21, 2012
8.049
8.094
7.870
7.915
425,966
-0.07(-0.90%)
Mar 20, 2012
8.085
8.130
7.888
7.987
406,112
-0.13(-1.66%)
Mar 19, 2012
8.040
8.197
8.005
8.121
444,902
+0.10(+1.23%)
Mar 16, 2012
8.220
8.247
8.023
8.023
1,119,129
-0.17(-2.08%)
Mar 15, 2012
7.906
8.193
7.870
8.193
624,092
+0.31(+3.98%)
Mar 14, 2012
8.031
8.067
7.781
7.879
557,267
-0.14(-1.79%)
Mar 13, 2012
7.521
8.040
7.458
8.023
555,934
+0.57(+7.70%)
Mar 12, 2012
7.305
7.458
7.288
7.449
433,982
+0.19(+2.59%)
Mar 09, 2012
7.216
7.422
7.207
7.261
484,839
+0.04(+0.62%)
Mar 08, 2012
7.243
7.368
7.171
7.216
627,113
-0.01(-0.12%)
Mar 07, 2012
7.108
7.252
7.019
7.225
283,819
+0.17(+2.41%)
Mar 06, 2012
7.216
7.243
6.992
7.054
379,346
-0.26(-3.55%)
Mar 05, 2012
7.207
7.323
7.099
7.314
312,958
+0.12(+1.62%)
Mar 02, 2012
7.449
7.485
7.153
7.198
718,021
-0.26(-3.49%)
Mar 01, 2012
7.359
7.574
7.341
7.458
535,428
+0.16(+2.21%)
Feb 29, 2012
7.368
7.467
7.279
7.296
398,625
-0.06(-0.85%)
Feb 28, 2012
7.376
7.376
7.207
7.359
354,680
+0.07(+0.98%)
Feb 27, 2012
7.144
7.377
7.090
7.288
251,218
+0.07(+0.99%)
Feb 24, 2012
7.341
7.341
7.180
7.216
107,640
-0.13(-1.83%)
Feb 23, 2012
7.153
7.364
7.037
7.350
232,353
+0.21(+2.89%)
Feb 22, 2012
7.279
7.279
7.126
7.144
271,055
-0.15(-2.09%)
Feb 21, 2012
7.467
7.467
7.225
7.296
309,999
-0.18(-2.40%)
Feb 17, 2012
7.619
7.628
7.431
7.476
258,932
-0.11(-1.42%)
Feb 16, 2012
7.270
7.628
7.270
7.583
325,879
+0.32(+4.44%)
Feb 15, 2012
7.332
7.382
7.198
7.261
229,245
-0.04(-0.49%)
Feb 14, 2012
7.305
7.332
7.135
7.296
236,341
-0.03(-0.37%)
Feb 13, 2012
7.350
7.467
7.279
7.323
257,715
+0.10(+1.36%)
Feb 10, 2012
7.359
7.359
7.126
7.225
387,601
-0.23(-3.13%)
Feb 09, 2012
7.512
7.538
7.395
7.458
194,865
-0.01(-0.12%)
Feb 08, 2012
7.386
7.494
7.296
7.467
430,623
+0.09(+1.21%)
Feb 07, 2012
7.458
7.556
7.350
7.377
404,200
-0.10(-1.32%)
Feb 06, 2012
7.485
7.574
7.449
7.476
315,123
-0.04(-0.60%)
Feb 03, 2012
7.485
7.628
7.485
7.521
516,717
+0.17(+2.32%)
Feb 02, 2012
7.350
7.458
7.298
7.350
513,810
+0.05(+0.74%)
Feb 01, 2012
7.216
7.377
7.207
7.296
731,294
+0.13(+1.88%)
Jan 31, 2012
7.153
7.216
7.063
7.162
824,981
+0.06(+0.88%)
Jan 30, 2012
7.054
7.135
6.992
7.099
488,082
-0.04(-0.63%)
Jan 27, 2012
7.234
7.296
7.063
7.144
1,425,825
-0.12(-1.60%)
Jan 26, 2012
7.359
7.422
7.010
7.261
402,582
-0.08(-1.10%)
Jan 25, 2012
7.171
7.395
7.171
7.341
481,469
+0.10(+1.36%)
Jan 24, 2012
7.063
7.288
7.037
7.243
522,788
+0.13(+1.76%)
Jan 23, 2012
7.081
7.377
6.992
7.117
1,464,483
+0.06(+0.89%)
Jan 20, 2012
6.660
7.305
6.400
7.054
1,312,895
+0.34(+5.07%)
Jan 19, 2012
6.821
6.947
6.714
6.714
959,456
-0.06(-0.93%)
Jan 18, 2012
6.517
6.795
6.463
6.777
660,757
+0.26(+3.99%)
Jan 17, 2012
6.669
6.777
6.472
6.517
491,373
-0.10(-1.49%)
Jan 13, 2012
6.490
6.642
6.365
6.615
719,100
+0.02(+0.27%)
Jan 12, 2012
6.588
6.642
6.436
6.597
441,833
+0.01(+0.14%)
Jan 11, 2012
6.588
6.633
6.436
6.588
536,714
-0.02(-0.27%)
Jan 10, 2012
6.463
6.714
6.364
6.606
986,262
+0.27(+4.24%)
Jan 09, 2012
6.176
6.454
6.149
6.337
534,577
+0.20(+3.21%)
Jan 06, 2012
6.176
6.221
6.024
6.140
550,988
-0.05(-0.87%)
Jan 05, 2012
5.925
6.275
5.898
6.194
907,704
+0.22(+3.60%)
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
.