Western Alliance Bancorporation Common Stock (DE) (WAL)

Last Price79.83

Change+0.28 (0.35%)

NYSE · Last Trade: Mar 4th, 12:53 PM EST

Historical Prices For Western Alliance Bancorporation Common Stock (DE) (WAL)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	78.65	81.40	77.63	79.55	1,891,472	79.55
3/02/2026	78.01	82.93	77.59	81.44	2,916,202	81.44
2/27/2026	87.92	87.92	79.79	80.32	3,250,336	80.32
2/26/2026	89.37	90.99	87.78	90.06	853,933	90.06
2/25/2026	88.99	89.51	87.99	88.89	1,292,518	88.89
2/24/2026	86.75	88.61	86.16	88.21	1,032,421	88.21
2/23/2026	93.19	93.47	87.41	87.62	1,982,527	87.62
2/20/2026	90.45	93.42	89.46	93.36	1,878,258	93.36
2/19/2026	94.21	94.52	90.32	91.17	1,821,640	90.75
2/18/2026	94.54	96.51	93.96	95.01	1,157,719	94.57
2/17/2026	94.00	95.05	93.19	94.63	930,274	94.19
2/13/2026	93.42	94.78	92.54	93.20	1,840,563	92.77
2/12/2026	95.86	96.50	91.80	94.26	1,808,279	93.83
2/11/2026	95.94	96.87	93.50	94.83	838,113	94.39
2/10/2026	96.20	97.23	93.11	94.92	832,517	94.48
2/09/2026	93.98	96.99	93.98	96.08	964,615	95.64
2/06/2026	92.39	94.68	91.60	94.39	1,424,321	93.96
2/05/2026	91.57	93.00	89.16	91.11	1,021,539	90.69
2/04/2026	91.86	93.70	90.91	92.16	1,130,221	91.74
2/03/2026	89.63	92.71	87.70	91.35	1,477,231	90.93
2/02/2026	88.28	90.86	88.01	89.65	808,371	89.24
1/30/2026	90.27	90.67	87.93	89.15	992,476	88.74
1/29/2026	89.47	90.23	87.59	90.21	1,133,430	89.79
1/28/2026	88.38	90.24	88.01	88.68	1,178,926	88.27
1/27/2026	91.00	91.28	86.71	89.45	2,003,696	89.04
1/26/2026	87.35	88.83	86.79	88.42	1,159,430	88.01
1/23/2026	90.04	90.50	86.65	87.00	848,713	86.60
1/22/2026	91.17	92.55	90.35	90.88	641,645	90.46
1/21/2026	87.03	91.43	87.01	90.73	1,187,144	90.31
1/20/2026	86.56	88.23	85.62	85.75	999,140	85.36
1/16/2026	89.75	90.47	88.30	88.37	651,124	87.96
1/15/2026	88.79	90.77	88.62	89.83	721,813	89.42
1/14/2026	87.05	88.83	86.83	88.32	678,853	87.91
1/13/2026	87.48	88.14	87.03	87.50	560,675	87.10
1/12/2026	88.60	89.30	86.68	87.46	679,361	87.06
1/09/2026	90.16	91.56	89.89	90.11	863,363	89.69
1/08/2026	87.58	90.70	87.58	89.72	1,064,645	89.31
1/07/2026	88.70	88.83	86.67	87.90	706,453	87.50
1/06/2026	86.84	88.64	86.38	88.54	977,179	88.13
1/05/2026	84.70	88.01	84.70	87.31	896,859	86.91
1/02/2026	84.17	85.99	82.86	85.47	626,061	85.08
12/31/2025	84.91	85.00	83.81	84.07	514,203	83.68
12/30/2025	85.40	85.55	84.51	84.64	444,043	84.25
12/29/2025	86.70	86.86	84.93	85.35	508,751	84.96
12/26/2025	86.90	86.90	85.89	86.56	451,099	86.16
12/24/2025	86.92	86.92	85.89	86.65	281,485	86.25
12/23/2025	88.09	88.09	86.48	86.57	788,423	86.17
12/22/2025	87.00	88.00	86.79	87.86	877,757	87.46
12/19/2025	86.28	87.29	86.07	86.36	2,197,301	85.96
12/18/2025	87.10	87.78	85.68	86.80	1,236,862	86.40
12/17/2025	85.84	87.40	85.32	86.21	733,385	85.81
12/16/2025	86.06	86.41	85.14	86.20	846,841	85.80
12/15/2025	88.39	88.63	86.01	86.18	1,042,564	85.78
12/12/2025	88.39	88.39	86.49	87.59	1,069,103	87.19
12/11/2025	86.48	89.23	86.48	87.49	1,369,737	87.09
12/10/2025	83.19	87.84	83.19	86.82	1,115,453	86.42
12/09/2025	84.16	85.55	82.55	82.86	1,042,766	82.48
12/08/2025	85.31	86.38	83.81	84.24	966,916	83.85
12/05/2025	84.37	86.50	84.37	85.36	728,473	84.97
12/04/2025	84.65	85.89	84.65	85.17	558,927	84.78