Western Alliance Bancorp WAL
NYSE · United States · Finance
$73.29-1.81 (-2.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $73.29 | -2.42% | $74.50 | $75.05 | $72.94 | 281.46K |
| 2026-09-30 | $75.10 | -0.87% | $75.62 | $75.89 | $74.87 | 1.07M |
| 2026-09-29 | $75.76 | -1.03% | $76.73 | $77.04 | $74.11 | 1.42M |
| 2026-09-28 | $76.55 | -1.37% | $77.26 | $77.39 | $76.26 | 922.60K |
| 2026-09-25 | $77.61 | +1.77% | $76.84 | $78.40 | $76.53 | 1.11M |
| 2026-09-24 | $76.26 | +0.87% | $75.95 | $76.43 | $74.60 | 904.00K |
| 2026-09-23 | $75.60 | -2.77% | $77.51 | $78.20 | $75.55 | 1.01M |
| 2026-09-22 | $77.75 | -1.14% | $79.12 | $79.69 | $77.27 | 1.14M |
| 2026-09-21 | $78.65 | +0.14% | $79.16 | $79.16 | $77.79 | 850.40K |
| 2026-09-18 | $78.54 | -1.12% | $79.10 | $79.27 | $77.54 | 2.45M |
| 2026-09-17 | $79.43 | +2.10% | $80.71 | $80.71 | $78.40 | 1.22M |
| 2026-09-16 | $77.80 | -1.56% | $78.92 | $81.25 | $76.59 | 2.38M |
| 2026-09-15 | $79.03 | -0.19% | $79.44 | $80.49 | $78.74 | 710.30K |
| 2026-09-14 | $79.18 | -0.14% | $78.81 | $80.74 | $78.59 | 959.30K |
| 2026-09-11 | $79.29 | +0.01% | $80.37 | $80.64 | $77.83 | 588.00K |
| 2026-09-10 | $79.28 | -0.48% | $79.41 | $79.82 | $77.89 | 953.30K |
| 2026-09-09 | $79.66 | -0.35% | $79.19 | $79.86 | $78.41 | 1.13M |
| 2026-09-08 | $79.94 | -1.25% | $80.62 | $81.03 | $79.91 | 890.80K |
| 2026-09-04 | $80.95 | -0.06% | $80.58 | $81.39 | $80.24 | 766.50K |
| 2026-09-03 | $81.00 | +2.38% | $79.59 | $81.02 | $79.39 | 875.10K |
| 2026-09-02 | $79.12 | +2.41% | $77.86 | $80.55 | $77.82 | 1.25M |
| 2026-09-01 | $77.26 | -1.11% | $77.94 | $78.93 | $77.04 | 1.21M |
| 2026-08-31 | $78.13 | -0.51% | $78.65 | $78.94 | $77.79 | 1.11M |
| 2026-08-28 | $78.53 | -0.23% | $79.38 | $79.59 | $78.15 | 822.90K |
| 2026-08-27 | $78.71 | -1.12% | $78.74 | $79.13 | $77.13 | 1.13M |
| 2026-08-26 | $79.60 | -0.04% | $80.00 | $80.40 | $79.39 | 621.00K |
| 2026-08-25 | $79.63 | +1.58% | $78.89 | $79.87 | $78.00 | 1.58M |
| 2026-08-24 | $78.39 | -1.61% | $79.91 | $80.36 | $78.18 | 793.20K |
| 2026-08-21 | $79.67 | +0.66% | $79.76 | $80.25 | $78.51 | 1.23M |
| 2026-08-20 | $79.15 | -1.55% | $80.02 | $80.60 | $78.93 | 1.25M |
| 2026-08-19 | $80.40 | -0.43% | $81.06 | $81.15 | $79.29 | 1.60M |
| 2026-08-18 | $80.75 | -1.19% | $81.84 | $81.97 | $80.35 | 703.00K |
| 2026-08-17 | $81.72 | -0.73% | $82.06 | $82.54 | $81.35 | 629.40K |
| 2026-08-14 | $82.32 | +0.71% | $81.64 | $82.68 | $81.64 | 617.40K |
| 2026-08-13 | $81.74 | -1.07% | $82.85 | $83.64 | $81.74 | 803.70K |
| 2026-08-12 | $82.62 | +1.37% | $82.18 | $82.96 | $81.27 | 1.01M |
| 2026-08-11 | $81.50 | +1.27% | $80.70 | $82.05 | $80.22 | 759.60K |
| 2026-08-10 | $80.48 | -1.05% | $80.56 | $80.87 | $79.90 | 859.30K |
| 2026-08-07 | $81.33 | 0.00% | $81.26 | $82.19 | $80.59 | 1.20M |
| 2026-08-06 | $81.33 | -1.99% | $83.50 | $83.50 | $81.16 | 743.20K |
| 2026-08-05 | $82.98 | -1.60% | $84.91 | $84.98 | $82.94 | 723.40K |
| 2026-08-04 | $84.33 | +1.82% | $83.08 | $85.48 | $82.92 | 1.28M |
| 2026-08-03 | $82.82 | +2.89% | $80.87 | $82.93 | $80.87 | 793.40K |
| 2026-07-31 | $80.49 | -0.94% | $81.69 | $82.17 | $80.06 | 602.30K |
| 2026-07-30 | $81.25 | +0.68% | $81.55 | $82.39 | $81.17 | 721.50K |
| 2026-07-29 | $80.70 | -3.53% | $82.58 | $83.47 | $80.23 | 870.70K |
| 2026-07-28 | $83.65 | +1.08% | $82.99 | $83.69 | $82.77 | 711.20K |
| 2026-07-27 | $82.76 | -0.42% | $84.06 | $85.09 | $82.71 | 900.30K |
| 2026-07-24 | $83.11 | +0.17% | $83.29 | $83.61 | $81.70 | 771.80K |
| 2026-07-23 | $82.97 | -0.53% | $80.91 | $83.03 | $80.59 | 2.36M |
| 2026-07-22 | $83.41 | +3.61% | $78.49 | $83.98 | $78.49 | 2.07M |
| 2026-07-21 | $80.50 | -0.58% | $80.89 | $80.91 | $79.40 | 1.47M |
| 2026-07-20 | $80.97 | -1.62% | $82.25 | $82.59 | $80.87 | 870.30K |
| 2026-07-17 | $82.30 | -2.01% | $82.87 | $83.36 | $81.66 | 765.30K |
| 2026-07-16 | $83.99 | +2.69% | $82.04 | $84.44 | $81.96 | 753.00K |
| 2026-07-15 | $81.79 | +1.80% | $81.08 | $82.56 | $80.63 | 894.80K |
| 2026-07-14 | $80.34 | -0.19% | $80.38 | $81.65 | $80.07 | 814.20K |
| 2026-07-13 | $80.49 | -0.25% | $81.01 | $81.01 | $79.49 | 727.60K |
| 2026-07-10 | $80.69 | +0.85% | $80.81 | $81.20 | $80.12 | 602.90K |
| 2026-07-09 | $80.01 | +1.65% | $79.24 | $81.36 | $79.24 | 757.80K |
| 2026-07-08 | $78.71 | -3.80% | $81.08 | $81.47 | $77.89 | 1.16M |
| 2026-07-07 | $81.82 | -0.82% | $83.16 | $83.55 | $81.75 | 1.87M |
| 2026-07-06 | $82.50 | +1.18% | $80.94 | $82.80 | $80.80 | 893.50K |
| 2026-07-02 | $81.54 | -2.34% | $84.43 | $84.54 | $80.38 | 1.06M |
| 2026-07-01 | $83.49 | +1.57% | $82.16 | $84.43 | $81.92 | 1.13M |
| 2026-06-30 | $82.20 | -0.82% | $82.00 | $82.63 | $81.68 | 879.20K |
| 2026-06-29 | $82.88 | +1.01% | $81.80 | $82.88 | $81.01 | 1.68M |
| 2026-06-26 | $82.05 | +0.70% | $81.69 | $82.12 | $81.23 | 1.22M |
| 2026-06-25 | $81.48 | +1.48% | $80.87 | $82.40 | $80.54 | 906.30K |
| 2026-06-24 | $80.29 | -0.48% | $80.45 | $81.03 | $79.65 | 1.06M |
| 2026-06-23 | $80.68 | +2.44% | $78.81 | $80.90 | $78.50 | 881.40K |
| 2026-06-22 | $78.76 | -1.44% | $79.58 | $80.61 | $78.45 | 1.00M |
| 2026-06-18 | $79.91 | +1.89% | $78.86 | $80.32 | $78.85 | 1.92M |
| 2026-06-17 | $78.43 | -3.74% | $81.25 | $82.13 | $77.38 | 1.43M |
| 2026-06-16 | $81.48 | -0.40% | $82.18 | $83.09 | $81.07 | 1.16M |
| 2026-06-15 | $81.81 | -2.22% | $84.76 | $85.54 | $81.48 | 1.08M |
| 2026-06-12 | $83.67 | +1.64% | $83.09 | $84.49 | $82.89 | 1.11M |
| 2026-06-11 | $82.32 | +0.92% | $81.71 | $82.51 | $79.87 | 878.60K |
| 2026-06-10 | $81.57 | -0.40% | $81.47 | $83.64 | $81.28 | 514.40K |
| 2026-06-09 | $81.90 | +2.36% | $80.89 | $83.06 | $80.35 | 1.03M |
| 2026-06-08 | $80.01 | -0.17% | $80.28 | $81.29 | $79.87 | 835.30K |
| 2026-06-05 | $80.15 | -0.73% | $80.97 | $81.23 | $79.83 | 816.70K |
| 2026-06-04 | $80.74 | +3.85% | $78.88 | $81.03 | $78.88 | 985.30K |
| 2026-06-03 | $77.75 | -3.05% | $79.60 | $79.60 | $77.23 | 799.40K |
| 2026-06-02 | $80.20 | +2.30% | $78.20 | $80.44 | $78.02 | 836.60K |
| 2026-06-01 | $78.40 | -1.57% | $78.34 | $79.33 | $77.58 | 694.80K |
| 2026-05-29 | $79.65 | +1.28% | $78.53 | $80.09 | $77.92 | 975.90K |
| 2026-05-28 | $78.64 | +0.28% | $77.97 | $78.80 | $77.39 | 781.00K |
| 2026-05-27 | $78.42 | -1.46% | $79.58 | $79.90 | $78.27 | 1.52M |
| 2026-05-26 | $79.58 | +1.26% | $79.32 | $80.20 | $79.01 | 722.40K |