NYSE : WAL
Western Alliance Bancorporation — Price history
Financials · Banks - Regional · United States
Last price 76.365 USD (Oct 30, 2026, 9:55 AM EDT) · Market cap 8.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Western Alliance Bancorporation (WAL) closed at 78.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 77.03 | 79.64 | 76.23 | 78.67 | 1,267,783 | +3.12% |
| 2026-10-30 | 77.85 | 77.995 | 75.74 | 76.29 | 906,671 | -1.94% |
| 2026-10-29 | 77.09 | 77.83 | 76.94 | 77.8 | 1,114,715 | +2.42% |
| 2026-10-28 | 76.35 | 76.56 | 74.8 | 75.96 | 856,742 | -0.58% |
| 2026-10-27 | 76.01 | 76.4 | 75.03 | 76.4 | 874,827 | +1.27% |
| 2026-10-26 | 76.34 | 77.275 | 75.33 | 75.44 | 981,707 | -0.89% |
| 2026-10-23 | 76.03 | 77.31 | 75.205 | 76.12 | 915,058 | -0.72% |
| 2026-10-22 | 74.68 | 77.11 | 74.68 | 76.67 | 1,157,488 | +1.48% |
| 2026-10-21 | 74.96 | 75.92 | 74.56 | 75.55 | 1,178,684 | +0.33% |
| 2026-10-20 | 73.65 | 76.23 | 73.65 | 75.3 | 1,471,193 | +2.27% |
| 2026-10-19 | 74.4 | 74.5 | 73.34 | 73.63 | 1,502,402 | -1.18% |
| 2026-10-16 | 75 | 76.81 | 74.4 | 74.51 | 847,492 | +0.22% |
| 2026-10-15 | 72.97 | 75.09 | 71.97 | 74.35 | 1,431,050 | +2.95% |
| 2026-10-14 | 72.35 | 73.08 | 71.295 | 72.22 | 1,649,912 | -2.05% |
| 2026-10-13 | 75.35 | 76.09 | 73.28 | 73.73 | 1,232,747 | -1.29% |
| 2026-10-12 | 74.58 | 75.46 | 74.26 | 74.69 | 727,043 | +0.57% |
| 2026-10-09 | 74.69 | 75.105 | 74 | 74.27 | 837,304 | -1.63% |
| 2026-10-08 | 73.52 | 75.52 | 73.46 | 75.5 | 1,387,159 | +1.55% |
| 2026-10-07 | 74.9 | 75.09 | 72.61 | 74.35 | 1,340,201 | -2.29% |
| 2026-10-06 | 76.33 | 76.725 | 75.42 | 76.09 | 1,736,073 | +0.09% |
| 2026-10-05 | 76.51 | 76.82 | 75.32 | 76.02 | 1,594,107 | -0.47% |
| 2026-10-02 | 76.89 | 77.6 | 76.16 | 76.38 | 981,912 | +0.90% |
| 2026-10-01 | 74.5 | 75.815 | 72.91 | 75.7 | 1,422,672 | +0.80% |
| 2026-09-30 | 75.62 | 75.89 | 74.865 | 75.1 | 1,069,276 | -0.87% |
| 2026-09-29 | 76.73 | 77.04 | 74.105 | 75.76 | 1,422,995 | -1.03% |
| 2026-09-28 | 77.26 | 77.39 | 76.26 | 76.55 | 922,609 | -1.37% |
| 2026-09-25 | 76.84 | 78.395 | 76.53 | 77.61 | 1,104,847 | +1.77% |
| 2026-09-24 | 75.95 | 76.43 | 74.6 | 76.26 | 903,998 | +0.87% |
| 2026-09-23 | 77.51 | 78.2 | 75.55 | 75.6 | 1,012,475 | -2.77% |
| 2026-09-22 | 79.12 | 79.69 | 77.27 | 77.75 | 1,140,692 | -1.14% |
| 2026-09-21 | 79.16 | 79.16 | 77.79 | 78.65 | 849,206 | +0.14% |
| 2026-09-18 | 79.1 | 79.27 | 77.54 | 78.54 | 2,429,965 | -1.12% |
| 2026-09-17 | 80.71 | 80.71 | 78.4 | 79.43 | 1,216,554 | +2.10% |
| 2026-09-16 | 78.92 | 81.245 | 76.585 | 77.8 | 2,375,295 | -1.56% |
| 2026-09-15 | 79.44 | 80.49 | 78.74 | 79.03 | 709,172 | -0.19% |
| 2026-09-14 | 78.81 | 80.74 | 78.59 | 79.18 | 958,384 | -0.14% |
| 2026-09-11 | 80.37 | 80.64 | 77.83 | 79.29 | 587,967 | +0.01% |
| 2026-09-10 | 79.41 | 79.82 | 77.89 | 79.28 | 953,281 | -0.48% |
| 2026-09-09 | 79.19 | 79.86 | 78.41 | 79.66 | 1,131,909 | -0.35% |
| 2026-09-08 | 80.62 | 81.025 | 79.91 | 79.94 | 890,751 | -1.25% |
| 2026-09-04 | 80.58 | 81.39 | 80.235 | 80.95 | 766,534 | -0.06% |
| 2026-09-03 | 79.59 | 81.02 | 79.39 | 81 | 875,089 | +2.38% |
| 2026-09-02 | 77.86 | 80.55 | 77.82 | 79.12 | 1,245,014 | +2.41% |
| 2026-09-01 | 77.94 | 78.93 | 77.04 | 77.26 | 1,044,295 | -1.11% |
| 2026-08-31 | 78.65 | 78.94 | 77.79 | 78.13 | 1,114,888 | -0.51% |
| 2026-08-28 | 79.38 | 79.59 | 78.15 | 78.53 | 822,889 | -0.23% |
| 2026-08-27 | 78.74 | 79.13 | 77.13 | 78.71 | 1,041,225 | -1.12% |
| 2026-08-26 | 80 | 80.4 | 79.385 | 79.6 | 600,942 | -0.04% |
| 2026-08-25 | 78.89 | 79.87 | 78 | 79.63 | 1,537,079 | +1.58% |
| 2026-08-24 | 79.91 | 80.36 | 78.18 | 78.39 | 786,303 | -1.61% |
| 2026-08-21 | 79.76 | 80.25 | 78.51 | 79.67 | 1,225,564 | +0.66% |
| 2026-08-20 | 80.02 | 80.595 | 78.93 | 79.15 | 1,250,783 | -1.55% |
| 2026-08-19 | 81.06 | 81.15 | 79.29 | 80.4 | 1,595,894 | -0.43% |
| 2026-08-18 | 81.84 | 81.97 | 80.345 | 80.75 | 702,957 | -1.19% |
| 2026-08-17 | 82.06 | 82.54 | 81.345 | 81.72 | 626,878 | -0.73% |
| 2026-08-14 | 81.64 | 82.68 | 81.64 | 82.32 | 597,765 | +0.71% |
| 2026-08-13 | 82.85 | 83.64 | 81.74 | 81.74 | 723,005 | -0.56% |
| 2026-08-12 | 82.18 | 82.96 | 81.27 | 82.62 | 802,908 | +1.37% |
| 2026-08-11 | 80.7 | 82.045 | 80.215 | 81.5 | 759,646 | +1.27% |
| 2026-08-10 | 80.56 | 80.87 | 79.9 | 80.48 | 859,281 | -1.05% |
| 2026-08-07 | 81.26 | 82.19 | 80.585 | 81.33 | 1,198,798 | +0.00% |
| 2026-08-06 | 83.5 | 83.5 | 81.16 | 81.33 | 743,203 | -1.99% |
| 2026-08-05 | 84.91 | 84.98 | 82.94 | 82.98 | 723,449 | -1.60% |
| 2026-08-04 | 83.08 | 85.48 | 82.915 | 84.33 | 1,275,131 | +1.82% |
| 2026-08-03 | 80.87 | 82.93 | 80.87 | 82.82 | 793,428 | +2.89% |
| 2026-07-31 | 81.69 | 82.17 | 80.06 | 80.49 | 602,297 | -0.94% |
| 2026-07-30 | 81.55 | 82.385 | 81.17 | 81.25 | 721,500 | +0.68% |
| 2026-07-29 | 82.58 | 83.47 | 80.23 | 80.7 | 870,746 | -3.53% |
| 2026-07-28 | 82.99 | 83.69 | 82.77 | 83.65 | 711,433 | +1.08% |
| 2026-07-27 | 84.06 | 85.09 | 82.71 | 82.76 | 900,324 | -0.42% |
| 2026-07-24 | 83.29 | 83.605 | 81.7 | 83.11 | 771,799 | +0.17% |
| 2026-07-23 | 80.91 | 83.03 | 80.59 | 82.97 | 2,356,142 | -0.53% |
| 2026-07-22 | 78.49 | 83.975 | 78.49 | 83.41 | 2,066,703 | +3.61% |
| 2026-07-21 | 80.89 | 80.905 | 79.395 | 80.5 | 1,473,457 | -0.58% |
| 2026-07-20 | 82.25 | 82.59 | 80.87 | 80.97 | 870,290 | -1.62% |
| 2026-07-17 | 82.87 | 83.36 | 81.66 | 82.3 | 765,298 | -2.01% |
| 2026-07-16 | 82.04 | 84.44 | 81.96 | 83.99 | 752,953 | +2.69% |
| 2026-07-15 | 81.08 | 82.555 | 80.63 | 81.79 | 894,816 | +1.80% |
| 2026-07-14 | 80.38 | 81.65 | 80.07 | 80.34 | 814,227 | -0.19% |
| 2026-07-13 | 81.01 | 81.01 | 79.49 | 80.49 | 727,627 | -0.25% |
| 2026-07-10 | 80.81 | 81.2 | 80.12 | 80.69 | 603,016 | +0.85% |
| 2026-07-09 | 79.24 | 81.36 | 79.24 | 80.01 | 757,829 | +1.65% |
| 2026-07-08 | 81.08 | 81.47 | 77.89 | 78.71 | 1,162,634 | -3.80% |
| 2026-07-07 | 83.16 | 83.545 | 81.75 | 81.82 | 1,874,024 | -0.82% |
| 2026-07-06 | 80.94 | 82.8 | 80.8 | 82.5 | 893,459 | +1.18% |
| 2026-07-02 | 84.43 | 84.535 | 80.38 | 81.54 | 1,063,121 | -2.34% |
| 2026-07-01 | 82.16 | 84.425 | 81.92 | 83.49 | 1,131,109 | +1.57% |
| 2026-06-30 | 82 | 82.63 | 81.68 | 82.2 | 879,203 | -0.82% |
| 2026-06-29 | 81.8 | 82.88 | 81.01 | 82.88 | 1,681,324 | +1.01% |
| 2026-06-26 | 81.69 | 82.12 | 81.225 | 82.05 | 1,217,595 | +0.70% |
| 2026-06-25 | 80.87 | 82.4 | 80.535 | 81.48 | 906,258 | +1.48% |
| 2026-06-24 | 80.45 | 81.03 | 79.65 | 80.29 | 1,055,938 | -0.48% |
| 2026-06-23 | 78.81 | 80.9 | 78.5 | 80.68 | 881,384 | +2.44% |
| 2026-06-22 | 79.58 | 80.605 | 78.45 | 78.76 | 1,002,173 | -1.44% |
| 2026-06-18 | 78.86 | 80.32 | 78.85 | 79.91 | 1,918,883 | +1.89% |
| 2026-06-17 | 81.25 | 82.13 | 77.38 | 78.43 | 1,428,344 | -3.74% |
| 2026-06-16 | 82.18 | 83.09 | 81.07 | 81.48 | 1,156,911 | -0.40% |
| 2026-06-15 | 84.76 | 85.535 | 81.48 | 81.81 | 1,081,644 | -2.22% |
| 2026-06-12 | 83.09 | 84.49 | 82.89 | 83.67 | 1,110,851 | +1.64% |
| 2026-06-11 | 81.71 | 82.505 | 79.87 | 82.32 | 878,627 | +0.92% |
| 2026-06-10 | 81.47 | 83.64 | 81.28 | 81.57 | 514,414 | -0.40% |
| 2026-06-09 | 80.89 | 83.06 | 80.35 | 81.9 | 1,032,383 | +2.36% |
| 2026-06-08 | 80.28 | 81.285 | 79.865 | 80.01 | 835,288 | -0.17% |
| 2026-06-05 | 80.97 | 81.225 | 79.83 | 80.15 | 816,659 | -0.73% |
| 2026-06-04 | 78.88 | 81.025 | 78.88 | 80.74 | 985,492 | +3.85% |
| 2026-06-03 | 79.6 | 79.6 | 77.23 | 77.75 | 799,428 | -3.05% |
| 2026-06-02 | 78.195 | 80.435 | 78.02 | 80.2 | 836,580 | +2.30% |
| 2026-06-01 | 78.34 | 79.33 | 77.58 | 78.4 | 694,763 | -1.57% |
| 2026-05-29 | 78.53 | 80.09 | 77.923 | 79.65 | 975,943 | +1.28% |
| 2026-05-28 | 77.97 | 78.8 | 77.39 | 78.64 | 781,015 | +0.28% |
| 2026-05-27 | 79.58 | 79.9 | 78.27 | 78.42 | 1,515,639 | -1.46% |
| 2026-05-26 | 79.32 | 80.2 | 79.01 | 79.58 | 722,378 | +1.26% |
| 2026-05-22 | 78.64 | 78.93 | 77.845 | 78.59 | 639,742 | +0.08% |
| 2026-05-21 | 76.33 | 78.8 | 75.91 | 78.53 | 1,680,512 | +1.95% |
| 2026-05-20 | 76.72 | 78.5 | 75.38 | 77.03 | 1,625,768 | +1.21% |
| 2026-05-19 | 76.13 | 76.66 | 74.44 | 76.11 | 1,605,899 | -0.63% |
| 2026-05-18 | 75.22 | 76.93 | 74.7 | 76.59 | 946,235 | +2.92% |
| 2026-05-15 | 76.01 | 76.06 | 73.93 | 74.42 | 1,176,966 | -1.99% |
| 2026-05-14 | 75.58 | 76.305 | 75.03 | 75.93 | 935,258 | +1.85% |
| 2026-05-13 | 76.96 | 77.385 | 74.87 | 74.97 | 1,294,994 | -3.34% |