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
)
64.96
+0.51 (+0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009
5.163
5.970
5.118
5.835
443,573
+0.74(+14.41%)
Apr 29, 2009
4.670
5.226
4.670
5.100
161,757
+0.48(+10.27%)
Apr 28, 2009
4.822
5.038
4.527
4.625
260,161
-0.13(-2.64%)
Apr 27, 2009
4.769
4.939
4.634
4.751
190,587
-0.15(-3.11%)
Apr 24, 2009
4.580
5.378
4.114
4.903
451,236
+0.36(+7.89%)
Apr 23, 2009
4.374
4.607
4.258
4.545
193,524
+0.16(+3.68%)
Apr 22, 2009
4.213
4.679
4.213
4.383
206,850
+0.13(+2.95%)
Apr 21, 2009
4.141
5.065
4.033
4.258
311,815
+0.11(+2.59%)
Apr 20, 2009
4.598
4.607
4.034
4.150
236,025
-0.65(-13.46%)
Apr 17, 2009
4.329
4.796
4.213
4.796
268,971
+0.49(+11.46%)
Apr 16, 2009
4.401
4.437
4.159
4.303
282,331
-0.04(-1.03%)
Apr 15, 2009
4.150
4.482
4.043
4.347
130,185
+0.25(+6.13%)
Apr 14, 2009
4.482
4.661
4.096
4.096
122,900
-0.48(-10.39%)
Apr 13, 2009
4.518
4.742
4.437
4.572
159,419
-0.04(-0.97%)
Apr 09, 2009
4.365
5.226
4.034
4.616
434,705
+0.80(+20.89%)
Apr 08, 2009
3.899
3.899
3.585
3.819
140,494
-0.04(-1.16%)
Apr 07, 2009
4.079
4.392
3.836
3.863
100,146
-0.56(-12.75%)
Apr 06, 2009
4.419
4.473
4.258
4.428
112,668
-0.09(-1.98%)
Apr 03, 2009
4.482
4.572
4.338
4.518
105,706
-0.01(-0.20%)
Apr 02, 2009
4.365
4.616
4.267
4.527
195,506
+0.36(+8.60%)
Apr 01, 2009
3.998
4.213
3.872
4.168
132,444
+0.08(+1.97%)
Mar 31, 2009
4.043
4.258
4.007
4.087
192,944
-0.03(-0.65%)
Mar 30, 2009
4.482
4.482
4.034
4.114
135,642
-0.51(-11.05%)
Mar 26, 2009
4.742
4.840
4.428
4.625
327,357
-0.03(-0.58%)
Mar 25, 2009
4.527
4.670
4.204
4.652
292,695
+0.13(+2.77%)
Mar 24, 2009
4.572
4.706
4.473
4.527
328,227
-0.13(-2.88%)
Mar 23, 2009
4.433
4.661
4.433
4.661
443,172
+0.42(+9.94%)
Mar 20, 2009
5.199
5.199
4.132
4.240
359,285
-0.99(-18.87%)
Mar 19, 2009
5.513
5.513
5.154
5.226
109,080
-0.33(-5.97%)
Mar 18, 2009
5.136
5.853
5.073
5.558
175,538
+0.39(+7.64%)
Mar 17, 2009
4.876
5.163
4.706
5.163
87,942
+0.29(+5.88%)
Mar 16, 2009
4.993
5.262
4.831
4.876
153,650
-0.13(-2.68%)
Mar 13, 2009
4.885
5.154
4.760
5.011
0
+0.14(+2.95%)
Mar 12, 2009
4.312
4.867
4.096
4.867
160,009
+0.53(+12.19%)
Mar 11, 2009
4.545
4.706
4.329
4.338
137,835
-0.21(-4.54%)
Mar 10, 2009
4.168
4.545
3.854
4.545
279,620
+0.55(+13.68%)
Mar 09, 2009
3.828
4.034
3.621
3.998
175,027
+0.13(+3.24%)
Mar 06, 2009
3.944
4.132
3.684
3.872
0
-0.07(-1.82%)
Mar 05, 2009
4.303
4.303
3.729
3.944
152,651
-0.49(-11.11%)
Mar 04, 2009
3.899
4.482
3.836
4.437
247,896
+0.33(+8.08%)
Mar 02, 2009
4.482
4.482
4.034
4.105
107,706
-0.44(-9.66%)
Feb 27, 2009
4.616
4.706
4.410
4.545
0
-0.25(-5.23%)
Feb 26, 2009
4.688
5.082
4.572
4.796
129,659
+0.39(+8.96%)
Feb 25, 2009
4.482
4.616
4.186
4.401
215,864
-0.14(-3.16%)
Feb 24, 2009
4.087
4.661
4.034
4.545
211,674
+0.56(+13.93%)
Feb 23, 2009
3.881
4.329
3.881
3.989
63,275
+0.02(+0.45%)
Feb 20, 2009
4.186
4.195
3.523
3.971
399,727
-0.30(-6.93%)
Feb 19, 2009
5.038
5.065
4.229
4.267
200,317
-0.74(-14.85%)
Feb 18, 2009
4.939
5.073
4.751
5.011
201,469
+0.13(+2.76%)
Feb 17, 2009
5.190
5.298
4.796
4.876
157,975
-0.62(-11.26%)
Feb 13, 2009
5.710
5.979
5.324
5.495
118,387
-0.25(-4.37%)
Feb 12, 2009
5.916
5.916
5.029
5.746
160,359
-0.04(-0.62%)
Feb 11, 2009
6.221
6.230
5.602
5.782
101,463
-0.38(-6.11%)
Feb 10, 2009
6.301
6.669
6.095
6.158
199,781
-0.26(-4.05%)
Feb 09, 2009
6.409
6.508
6.221
6.418
128,671
-0.01(-0.14%)
Feb 06, 2009
6.239
6.597
6.194
6.427
147,380
+0.17(+2.72%)
Feb 05, 2009
6.122
6.319
5.925
6.257
123,138
+0.04(+0.72%)
Feb 04, 2009
6.409
6.499
6.051
6.212
225,616
-0.20(-3.08%)
Feb 03, 2009
6.696
6.750
6.275
6.409
412,678
-0.17(-2.59%)
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
.