Western Alliance Bancorp (NY: WAL )

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.