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 (%)
May 29, 2009
6.060
6.248
5.791
6.203
3,479,249
+0.18(+2.98%)
May 28, 2009
5.737
6.069
5.504
6.024
1,380,117
+0.38(+6.67%)
May 27, 2009
5.899
5.979
5.558
5.648
338,286
-0.29(-4.83%)
May 26, 2009
5.540
6.006
5.513
5.934
403,605
+0.39(+7.12%)
May 22, 2009
5.764
5.764
5.441
5.540
370,722
-0.19(-3.29%)
May 21, 2009
5.549
6.123
5.549
5.728
544,394
+0.02(+0.31%)
May 20, 2009
6.069
6.239
5.567
5.710
616,038
-0.27(-4.50%)
May 19, 2009
5.782
6.127
5.513
5.979
810,317
+0.22(+3.89%)
May 18, 2009
5.585
5.818
5.450
5.755
1,250,651
+0.36(+6.64%)
May 15, 2009
5.522
5.692
5.298
5.397
6,440,545
-0.22(-3.83%)
May 14, 2009
5.504
5.827
5.280
5.612
389,060
+0.02(+0.32%)
May 13, 2009
6.625
6.625
5.567
5.594
643,097
-1.63(-22.58%)
May 12, 2009
7.942
8.095
7.037
7.225
273,804
-0.60(-7.67%)
May 11, 2009
8.193
8.202
7.620
7.826
278,638
-0.38(-4.59%)
May 08, 2009
7.387
8.265
7.333
8.202
300,397
+1.00(+13.95%)
May 07, 2009
7.351
7.996
7.172
7.198
367,745
-0.05(-0.74%)
May 06, 2009
6.894
7.297
6.652
7.252
256,461
+0.49(+7.29%)
May 05, 2009
6.150
6.838
6.078
6.759
402,359
+0.57(+9.28%)
May 04, 2009
5.961
6.230
5.934
6.185
201,273
+0.46(+7.98%)
May 01, 2009
5.845
5.872
5.639
5.728
199,747
-0.11(-1.84%)
Apr 30, 2009
5.164
5.970
5.119
5.836
443,538
+0.74(+14.41%)
Apr 29, 2009
4.670
5.226
4.670
5.101
161,744
+0.48(+10.27%)
Apr 28, 2009
4.823
5.038
4.527
4.626
260,141
-0.13(-2.64%)
Apr 27, 2009
4.769
4.939
4.635
4.751
190,572
-0.15(-3.11%)
Apr 24, 2009
4.581
5.379
4.115
4.904
451,201
+0.36(+7.89%)
Apr 23, 2009
4.375
4.608
4.258
4.545
193,509
+0.16(+3.68%)
Apr 22, 2009
4.213
4.679
4.213
4.384
206,834
+0.13(+2.95%)
Apr 21, 2009
4.142
5.065
4.033
4.258
311,791
+0.11(+2.59%)
Apr 20, 2009
4.599
4.608
4.034
4.151
236,007
-0.65(-13.46%)
Apr 17, 2009
4.330
4.796
4.213
4.796
268,950
+0.49(+11.46%)
Apr 16, 2009
4.402
4.437
4.159
4.303
282,309
-0.04(-1.03%)
Apr 15, 2009
4.151
4.482
4.043
4.348
130,175
+0.25(+6.13%)
Apr 14, 2009
4.482
4.662
4.097
4.097
122,891
-0.48(-10.39%)
Apr 13, 2009
4.518
4.742
4.437
4.572
159,406
-0.04(-0.97%)
Apr 09, 2009
4.366
5.226
4.034
4.617
434,671
+0.80(+20.89%)
Apr 08, 2009
3.900
3.900
3.586
3.819
140,483
-0.04(-1.16%)
Apr 07, 2009
4.079
4.393
3.837
3.864
100,139
-0.56(-12.75%)
Apr 06, 2009
4.419
4.473
4.258
4.428
112,659
-0.09(-1.98%)
Apr 03, 2009
4.482
4.572
4.339
4.518
105,697
-0.01(-0.20%)
Apr 02, 2009
4.366
4.617
4.267
4.527
195,491
+0.36(+8.60%)
Apr 01, 2009
3.998
4.213
3.873
4.168
132,434
+0.08(+1.97%)
Mar 31, 2009
4.043
4.258
4.007
4.088
192,929
-0.03(-0.65%)
Mar 30, 2009
4.482
4.482
4.034
4.115
135,631
-0.51(-11.05%)
Mar 26, 2009
4.742
4.841
4.428
4.626
327,331
-0.03(-0.58%)
Mar 25, 2009
4.527
4.670
4.204
4.653
292,672
+0.13(+2.77%)
Mar 24, 2009
4.572
4.706
4.473
4.527
328,201
-0.13(-2.88%)
Mar 23, 2009
4.433
4.662
4.433
4.662
443,138
+0.42(+9.94%)
Mar 20, 2009
5.199
5.199
4.133
4.240
359,257
-0.99(-18.87%)
Mar 19, 2009
5.513
5.513
5.155
5.226
109,072
-0.33(-5.97%)
Mar 18, 2009
5.137
5.854
5.074
5.558
175,524
+0.39(+7.64%)
Mar 17, 2009
4.877
5.164
4.706
5.164
87,935
+0.29(+5.88%)
Mar 16, 2009
4.993
5.262
4.832
4.877
153,638
-0.13(-2.68%)
Mar 13, 2009
4.886
5.155
4.760
5.011
0
+0.14(+2.95%)
Mar 12, 2009
4.312
4.868
4.097
4.868
159,996
+0.53(+12.19%)
Mar 11, 2009
4.545
4.706
4.330
4.339
137,824
-0.21(-4.54%)
Mar 10, 2009
4.168
4.545
3.855
4.545
279,598
+0.55(+13.68%)
Mar 09, 2009
3.828
4.034
3.622
3.998
175,014
+0.13(+3.24%)
Mar 06, 2009
3.944
4.133
3.684
3.873
0
-0.07(-1.82%)
Mar 05, 2009
4.303
4.303
3.729
3.944
152,640
-0.49(-11.11%)
Mar 04, 2009
3.900
4.482
3.837
4.437
247,877
+0.33(+8.08%)
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
.