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 (%)
Jul 31, 2008
9.780
9.852
9.000
9.000
210,383
-0.99(-9.87%)
Jul 30, 2008
10.34
10.53
9.655
9.986
95,881
-0.40(-3.88%)
Jul 29, 2008
10.39
10.43
9.171
10.39
107,191
+1.34(+14.75%)
Jul 28, 2008
9.637
9.915
8.803
9.054
120,900
-0.60(-6.22%)
Jul 25, 2008
9.099
9.977
8.695
9.655
126,479
+0.78(+8.79%)
Jul 24, 2008
9.915
10.11
8.785
8.875
110,573
-0.88(-9.01%)
Jul 23, 2008
9.063
10.40
8.929
9.753
220,364
+0.70(+7.72%)
Jul 22, 2008
8.857
9.771
8.695
9.054
289,144
-0.02(-0.20%)
Jul 21, 2008
8.409
9.126
8.409
9.072
101,619
+0.59(+6.98%)
Jul 18, 2008
9.861
9.861
8.274
8.480
157,415
-0.57(-6.34%)
Jul 17, 2008
7.898
9.171
7.503
9.054
134,029
+1.51(+19.95%)
Jul 16, 2008
6.544
7.611
6.463
7.548
153,936
+1.11(+17.27%)
Jul 15, 2008
6.374
7.001
6.087
6.436
206,131
-0.06(-0.97%)
Jul 14, 2008
7.539
8.032
6.338
6.499
194,744
-1.03(-13.69%)
Jul 11, 2008
7.647
7.647
7.315
7.530
126,145
-0.04(-0.47%)
Jul 10, 2008
7.485
7.727
7.297
7.566
131,927
+0.10(+1.32%)
Jul 09, 2008
7.960
7.960
7.136
7.467
114,635
-0.05(-0.72%)
Jul 08, 2008
6.831
7.530
6.831
7.521
224,392
+0.80(+11.87%)
Jul 07, 2008
6.965
7.423
6.374
6.723
163,732
-0.11(-1.57%)
Jul 04, 2008
6.858
6.947
6.714
6.831
79,889
+0.00(+0.00%)
Jul 03, 2008
6.858
6.947
6.714
6.831
79,889
+0.08(+1.20%)
Jul 02, 2008
7.225
7.423
6.723
6.750
259,338
-0.48(-6.58%)
Jul 01, 2008
6.822
7.324
6.687
7.225
380,192
+0.27(+3.87%)
Jun 30, 2008
7.351
7.396
6.938
6.956
314,508
-0.31(-4.32%)
Jun 27, 2008
7.270
7.665
7.136
7.270
517,018
+0.00(+0.00%)
Jun 26, 2008
7.243
7.378
7.091
7.270
149,599
-0.19(-2.52%)
Jun 25, 2008
7.243
7.790
7.118
7.458
81,726
+0.34(+4.79%)
Jun 24, 2008
7.100
7.297
6.974
7.118
113,132
+0.05(+0.76%)
Jun 23, 2008
7.476
7.512
7.028
7.064
171,053
-0.35(-4.72%)
Jun 20, 2008
7.449
7.772
7.154
7.414
501,964
-0.10(-1.31%)
Jun 19, 2008
7.889
8.023
7.189
7.512
417,416
-0.36(-4.56%)
Jun 18, 2008
7.736
7.916
7.261
7.871
267,124
+0.18(+2.33%)
Jun 17, 2008
8.211
8.211
7.683
7.691
100,304
-0.51(-6.23%)
Jun 16, 2008
8.014
8.400
8.014
8.202
117,754
+0.16(+2.01%)
Jun 13, 2008
8.489
8.651
7.925
8.041
130,634
-0.13(-1.64%)
Jun 12, 2008
8.749
9.054
7.987
8.176
198,935
-0.48(-5.59%)
Jun 11, 2008
8.785
8.964
8.579
8.660
257,529
-0.14(-1.63%)
Jun 10, 2008
8.848
8.929
8.695
8.803
161,048
+0.06(+0.72%)
Jun 09, 2008
8.830
8.848
8.525
8.740
175,491
+0.04(+0.52%)
Jun 06, 2008
8.821
8.839
8.525
8.695
343,195
-0.13(-1.42%)
Jun 05, 2008
8.669
8.893
8.606
8.821
225,745
+0.15(+1.76%)
Jun 04, 2008
8.687
8.911
8.498
8.669
97,624
-0.01(-0.10%)
Jun 03, 2008
8.642
8.794
8.301
8.678
140,291
+0.13(+1.47%)
Jun 02, 2008
9.431
9.431
8.552
8.552
249,621
-0.94(-9.91%)
May 30, 2008
9.493
9.493
9.215
9.493
84,261
+0.15(+1.63%)
May 29, 2008
9.323
9.440
9.323
9.341
76,512
-0.01(-0.10%)
May 28, 2008
9.735
9.780
9.153
9.350
91,344
-0.32(-3.34%)
May 27, 2008
9.475
9.744
9.323
9.673
101,207
+0.33(+3.55%)
May 26, 2008
9.431
9.834
9.314
9.341
0
+0.00(+0.00%)
May 23, 2008
9.431
9.834
9.314
9.341
93,346
-0.12(-1.23%)
May 22, 2008
9.637
9.753
9.404
9.457
229,083
-0.13(-1.40%)
May 21, 2008
9.951
10.11
9.457
9.592
110,658
-0.34(-3.43%)
May 20, 2008
10.31
10.31
9.861
9.933
108,275
-0.46(-4.40%)
May 19, 2008
10.27
10.53
10.07
10.39
120,443
+0.07(+0.69%)
May 16, 2008
10.99
10.99
10.15
10.32
129,685
-0.51(-4.72%)
May 15, 2008
10.83
10.92
10.51
10.83
203,590
-0.04(-0.41%)
May 14, 2008
11.00
11.16
10.80
10.87
132,668
-0.07(-0.66%)
May 13, 2008
11.15
11.29
10.78
10.95
124,746
-0.15(-1.37%)
May 12, 2008
10.86
11.54
10.82
11.10
77,704
+0.37(+3.43%)
May 09, 2008
10.67
11.30
10.52
10.73
37,934
-0.26(-2.37%)
May 08, 2008
11.04
11.11
10.71
10.99
88,193
+0.13(+1.16%)
May 07, 2008
12.01
12.01
10.69
10.86
162,713
-0.81(-6.91%)
May 06, 2008
11.30
11.67
10.91
11.67
67,484
+0.39(+3.50%)
May 05, 2008
11.65
11.76
11.12
11.28
91,518
-0.26(-2.25%)
May 02, 2008
11.95
12.02
11.31
11.54
64,254
-0.31(-2.65%)
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
.