Dark

WAL
Western Alliance Bancorporation
stock NYSE

At Close

Aug 14, 2026 3:59:54 PM EDT

82.33USD+0.722%(+0.59)617,440

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-81.74)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

82.32USD-0.012%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	81.6400	82.6800	81.6400	82.3200	+0.710%	617,440	0.000%
2026-08-13	82.8500	83.6400	81.7400	81.7400	-1.065%	803,675	+0.710%
2026-08-12	82.1800	82.9600	81.2700	82.6200	+1.374%	1,009,734	-0.363%
2026-08-11	80.7000	82.0450	80.2150	81.5000	+1.267%	759,646	+1.006%
2026-08-10	80.5600	80.8700	79.9000	80.4800	-1.045%	859,282	+2.286%
2026-08-07	81.2600	82.1900	80.5850	81.3300	0.000%	1,198,798	+1.217%
2026-08-06	83.5000	83.5000	81.1600	81.3300	-1.988%	743,204	+1.217%
2026-08-05	84.9100	84.9800	82.9400	82.9800	-1.601%	723,449	-0.795%
2026-08-04	83.0800	85.4800	82.9150	84.3300	+1.823%	1,275,131	-2.383%
2026-08-03	80.8700	82.9300	80.8700	82.8200	+2.895%	793,429	-0.604%
2026-07-31	81.6900	82.1700	80.0600	80.4900	-0.935%	602,297	+2.274%
2026-07-30	81.5500	82.3850	81.1700	81.2500	+0.682%	721,500	+1.317%
2026-07-29	82.5800	83.4700	80.2300	80.7000	-3.527%	870,747	+2.007%
2026-07-28	82.9900	83.6900	82.7700	83.6500	+1.075%	711,434	-1.590%
2026-07-27	84.0600	85.0900	82.7100	82.7600	-0.421%	900,324	-0.532%
2026-07-24	83.2900	83.6050	81.7000	83.1100	+0.169%	771,799	-0.951%
2026-07-23	80.9100	83.0300	80.5900	82.9700	-0.528%	2,356,142	-0.783%
2026-07-22	78.4900	83.9750	78.4900	83.4100	+3.615%	2,066,703	-1.307%
2026-07-21	80.8900	80.9050	79.3950	80.5000	-0.580%	1,473,458	+2.261%
2026-07-20	82.2500	82.5900	80.8700	80.9700	-1.616%	870,291	+1.667%
2026-07-17	82.8700	83.3600	81.6600	82.3000	-2.012%	765,298	+0.024%
2026-07-16	82.0400	84.4400	81.9600	83.9900	+2.690%	752,953	-1.988%
2026-07-15	81.0800	82.5550	80.6301	81.7900	+1.805%	894,816	+0.648%
2026-07-14	80.3800	81.6500	80.0700	80.3400	-0.186%	814,227	+2.465%
2026-07-13	81.0100	81.0100	79.4900	80.4900	-0.248%	727,627	+2.274%
2026-07-10	80.8100	81.1999	80.1200	80.6900	+0.850%	603,017	+2.020%
2026-07-09	79.2400	81.3600	79.2400	80.0100	+1.652%	757,830	+2.887%
2026-07-08	81.0800	81.4700	77.8900	78.7100	-3.801%	1,162,635	+4.586%
2026-07-07	83.1600	83.5450	81.7500	81.8200	-0.824%	1,874,025	+0.611%
2026-07-06	80.9400	82.8000	80.8000	82.5000	+1.177%	893,459	-0.218%
2026-07-02	84.4300	84.5350	80.3800	81.5400	-2.336%	1,063,121	+0.957%
2026-07-01	82.1600	84.4250	81.9200	83.4900	+1.569%	1,131,109	-1.401%
2026-06-30	82.0000	82.6299	81.6800	82.2000	-0.820%	879,204	+0.146%
2026-06-29	81.8000	82.8800	81.0100	82.8800	+1.012%	1,681,325	-0.676%
2026-06-26	81.6900	82.1200	81.2250	82.0500	+0.700%	1,217,596	+0.329%
2026-06-25	80.8700	82.4000	80.5350	81.4800	+1.482%	906,258	+1.031%
2026-06-24	80.4500	81.0300	79.6500	80.2900	-0.483%	1,055,938	+2.528%
2026-06-23	78.8100	80.9000	78.5000	80.6800	+2.438%	881,384	+2.033%
2026-06-22	79.5800	80.6050	78.4500	78.7600	-1.439%	1,002,173	+4.520%
2026-06-18	78.8600	80.3200	78.8500	79.9100	+1.887%	1,918,883	+3.016%
2026-06-17	81.2500	82.1300	77.3800	78.4300	-3.743%	1,428,345	+4.960%
2026-06-16	82.1800	83.0900	81.0700	81.4800	-0.403%	1,156,912	+1.031%
2026-06-15	84.7600	85.5354	81.4800	81.8100	-2.223%	1,081,644	+0.623%
2026-06-12	83.0900	84.4900	82.8900	83.6700	+1.640%	1,110,852	-1.613%
2026-06-11	81.7100	82.5050	79.8700	82.3200	+0.919%	878,628	0.000%
2026-06-10	81.4700	83.6399	81.2800	81.5700	-0.403%	514,415	+0.919%
2026-06-09	80.8900	83.0600	80.3500	81.9000	+2.362%	1,032,384	+0.513%
2026-06-08	80.2800	81.2850	79.8650	80.0100	-0.175%	835,289	+2.887%
2026-06-05	80.9700	81.2250	79.8304	80.1500	-0.731%	816,659	+2.707%
2026-06-04	78.8800	81.0250	78.8800	80.7400	+3.846%	985,492	+1.957%
2026-06-03	79.6000	79.6000	77.2300	77.7500	-3.055%	799,428	+5.878%
2026-06-02	78.1950	80.4350	78.0200	80.2000	+2.296%	836,581	+2.643%
2026-06-01	78.3400	79.3300	77.5800	78.4000	-1.569%	694,764	+5.000%
2026-05-29	78.5300	80.0900	77.9232	79.6500	+1.284%	975,944	+3.352%
2026-05-28	77.9700	78.8000	77.3900	78.6400	+0.281%	780,871	+4.680%
2026-05-27	79.5800	79.9000	78.2700	78.4200	-1.458%	1,515,440	+4.973%
2026-05-26	79.3200	80.2000	79.0100	79.5800	+1.260%	722,379	+3.443%
2026-05-22	78.6400	78.9300	77.8450	78.5900	+0.076%	639,743	+4.746%
2026-05-21	76.3300	78.8000	75.9100	78.5300	+1.947%	1,680,512	+4.826%
2026-05-20	76.7200	78.5000	75.3800	77.0300	+1.209%	1,625,769	+6.867%
2026-05-19	76.1300	76.6600	74.4401	76.1100	-0.627%	1,605,899	+8.159%
2026-05-18	75.2200	76.9300	74.7000	76.5900	+2.916%	946,235	+7.481%
2026-05-15	76.0100	76.0600	73.9300	74.4200	-1.989%	1,176,966	+10.615%
2026-05-14	75.5800	76.3050	75.0300	75.9300	+1.281%	935,259	+8.416%
2026-05-13	76.9600	77.3850	74.8700	74.9700	-3.339%	1,294,995	+9.804%
2026-05-12	76.6300	78.0600	74.3200	77.5600	+0.793%	2,214,354	+6.137%
2026-05-11	81.6500	81.7900	75.7400	76.9500	-6.044%	2,184,921	+6.979%
2026-05-08	82.4800	82.9400	81.4000	81.9000	-0.498%	1,067,504	+0.513%
2026-05-07	83.6400	84.1650	81.9000	82.3100	-1.224%	761,048	+0.012%
2026-05-06	83.2800	84.5000	83.0700	83.3300	+1.796%	1,098,318	-1.212%
2026-05-05	80.2200	82.5100	80.2200	81.8600	+2.517%	786,652	+0.562%
2026-05-04	80.3900	81.3100	79.5500	79.8500	-1.176%	887,924	+3.093%
2026-05-01	81.4500	82.2000	80.5500	80.8000	-0.908%	915,568	+1.881%
2026-04-30	79.0900	82.0900	79.0900	81.5400	+2.347%	841,752	+0.957%
2026-04-29	80.0800	81.0900	78.9800	79.6700	-0.994%	937,743	+3.326%
2026-04-28	80.9100	82.0000	80.0900	80.4700	-0.630%	828,894	+2.299%
2026-04-27	79.4200	81.9200	79.4200	80.9800	+1.939%	897,009	+1.655%
2026-04-24	79.8000	80.2500	78.4500	79.4400	-0.613%	950,892	+3.625%
2026-04-23	78.6500	79.9300	77.7500	79.9300	+1.991%	1,157,157	+2.990%
2026-04-22	77.1200	80.7000	77.1200	78.3700	+0.694%	1,621,499	+5.040%
2026-04-21	79.6200	80.3799	77.7170	77.8300	-2.039%	1,086,449	+5.769%
2026-04-20	78.9100	80.2400	78.5900	79.4500	+0.076%	1,032,714	+3.612%
2026-04-17	79.5900	81.3600	78.9050	79.3900	+2.717%	1,161,749	+3.691%
2026-04-16	78.4900	78.9300	77.0900	77.2900	-1.554%	729,718	+6.508%
2026-04-15	78.1300	79.2700	77.4500	78.5100	+1.160%	1,133,776	+4.853%
2026-04-14	76.7000	78.2800	76.4700	77.6100	+0.635%	628,332	+6.069%
2026-04-13	75.6100	77.2100	74.9700	77.1200	+1.194%	925,652	+6.743%
2026-04-10	76.5700	76.6800	75.5300	76.2100	-0.704%	752,397	+8.017%
2026-04-09	74.6400	77.2626	74.6100	76.7500	+2.333%	1,019,697	+7.257%
2026-04-08	75.7700	77.1250	74.8800	75.0000	+4.225%	1,675,418	+9.760%
2026-04-07	71.5500	72.9350	71.4000	71.9600	-1.533%	883,672	+14.397%
2026-04-06	72.3200	73.3600	71.9100	73.0800	+1.401%	679,485	+12.644%
2026-04-02	70.6500	72.7100	70.1600	72.0700	-0.428%	724,089	+14.222%
2026-04-01	70.9900	72.6600	70.8500	72.3800	+2.159%	1,165,026	+13.733%
2026-03-31	69.5200	71.2050	68.7100	70.8500	+4.237%	1,192,584	+16.189%
2026-03-30	68.3400	68.9350	67.5600	67.9700	+0.251%	809,935	+21.112%
2026-03-27	69.4900	69.6800	67.5000	67.8000	-3.364%	1,447,920	+21.416%
2026-03-26	70.0100	70.8350	69.5500	70.1600	-0.820%	981,147	+17.332%
2026-03-25	70.6500	71.2300	69.4100	70.7400	+1.507%	889,442	+16.370%
2026-03-24	68.1200	70.9200	68.1200	69.6900	+0.795%	977,565	+18.123%
2026-03-23	69.5100	69.9800	66.2500	69.1400	+3.132%	2,896,846	+19.063%
2026-03-20	67.3800	67.5900	66.1200	67.0400	-0.460%	2,618,110	+22.792%
2026-03-19	66.3900	67.8025	65.8150	67.3500	+0.975%	2,054,586	+22.227%
2026-03-18	67.6000	68.3700	66.4700	66.7000	-2.142%	1,265,420	+23.418%
2026-03-17	68.6400	68.6400	67.4600	68.1600	+0.724%	1,477,759	+20.775%
2026-03-16	68.8700	69.3593	67.6100	67.6700	-0.441%	1,208,623	+21.649%
2026-03-13	69.0100	69.2500	67.9000	67.9700	-0.220%	1,128,494	+21.112%
2026-03-12	67.7500	69.0450	67.3900	68.1200	-2.126%	2,010,677	+20.846%
2026-03-11	71.9400	72.0591	69.3800	69.6000	-3.694%	2,154,701	+18.276%
2026-03-10	73.8000	75.2550	71.6500	72.2700	-1.526%	2,012,562	+13.906%
2026-03-09	71.9400	74.3700	71.1900	73.3900	-0.704%	2,396,116	+12.168%
2026-03-06	71.2500	74.9400	68.3100	73.9100	-8.459%	5,997,044	+11.379%
2026-03-05	80.3400	82.0800	80.2400	80.7400	-1.005%	1,095,401	+1.957%
2026-03-04	80.2200	81.6700	78.8000	81.5600	+2.527%	1,522,283	+0.932%
2026-03-03	78.6500	81.4000	77.6250	79.5500	-2.321%	1,891,574	+3.482%
2026-03-02	78.0100	82.9300	77.5900	81.4400	+1.394%	2,916,086	+1.081%
2026-02-27	87.9200	87.9200	79.7900	80.3200	-10.815%	3,250,336	+2.490%
2026-02-26	89.3700	90.9900	87.7800	90.0600	+1.316%	851,768	-8.594%
2026-02-25	88.9900	89.5100	87.9900	88.8900	+0.771%	1,292,518	-7.391%
2026-02-24	86.7500	88.6100	86.1600	88.2100	+0.673%	1,032,429	-6.677%
2026-02-23	93.1900	93.4700	87.4100	87.6200	-6.148%	1,982,527	-6.049%
2026-02-20	90.4500	93.4200	89.4600	93.3600	+2.402%	1,878,258	-11.825%
2026-02-19	94.2100	94.5200	90.3200	91.1700	-4.042%	1,821,643	-9.707%
2026-02-18	94.5400	96.5100	93.9612	95.0100	+0.402%	1,157,719	-13.356%
2026-02-17	94.0000	95.0450	93.1900	94.6300	+1.534%	929,996	-13.009%
2026-02-13	93.4200	94.7800	92.5400	93.2000	-1.125%	1,840,393	-11.674%
2026-02-12	95.8600	96.5050	91.8000	94.2600	-0.601%	1,808,524	-12.667%
2026-02-11	95.9400	96.8700	93.5000	94.8300	-0.095%	838,288	-13.192%
2026-02-10	96.2000	97.2300	93.1100	94.9200	-1.207%	832,517	-13.274%
2026-02-09	93.9800	96.9900	93.9800	96.0800	+1.790%	964,615	-14.321%
2026-02-06	92.3900	94.6800	91.6000	94.3900	+3.600%	1,424,321	-12.787%
2026-02-05	91.5700	93.0000	89.1550	91.1100	-1.139%	1,021,582	-9.648%
2026-02-04	91.8600	93.7000	90.9100	92.1600	+0.887%	1,130,218	-10.677%
2026-02-03	89.6300	92.7100	87.7000	91.3500	+1.896%	1,477,230	-9.885%
2026-02-02	88.2800	90.8600	88.0100	89.6500	+0.561%	808,398	-8.176%
2026-01-30	90.2700	90.6650	87.9300	89.1500	-1.175%	992,476	-7.661%
2026-01-29	89.4700	90.2300	87.5900	90.2100	+1.725%	1,133,431	-8.746%
2026-01-28	88.3800	90.2400	88.0100	88.6800	-0.861%	1,178,958	-7.172%
2026-01-27	91.0000	91.2750	86.7100	89.4500	+1.165%	2,003,703	-7.971%
2026-01-26	87.3500	88.8300	86.7900	88.4200	+1.632%	1,158,898	-6.899%
2026-01-23	90.0400	90.5050	86.6500	87.0000	-4.269%	848,538	-5.379%
2026-01-22	91.1700	92.5450	90.3500	90.8800	+0.165%	641,445	-9.419%
2026-01-21	87.0300	91.4300	87.0100	90.7300	+5.808%	1,187,119	-9.269%
2026-01-20	86.5600	88.2350	85.6200	85.7500	-2.965%	999,157	-4.000%
2026-01-16	89.7500	90.4700	88.3000	88.3700	-1.625%	651,053	-6.846%
2026-01-15	88.7900	90.7700	88.6200	89.8300	+1.710%	721,928	-8.360%
2026-01-14	87.0500	88.8325	86.8250	88.3200	+0.937%	678,853	-6.793%
2026-01-13	87.4800	88.1450	87.0300	87.5000	+0.046%	560,209	-5.920%
2026-01-12	88.6000	89.3000	86.6800	87.4600	-2.941%	678,371	-5.877%
2026-01-09	90.1600	91.5600	89.8950	90.1100	+0.435%	856,934	-8.645%
2026-01-08	87.5800	90.7000	87.5800	89.7200	+2.071%	1,064,645	-8.248%
2026-01-07	88.7000	88.8300	86.6650	87.9000	-0.723%	706,455	-6.348%
2026-01-06	86.8400	88.6400	86.3800	88.5400	+1.409%	977,181	-7.025%
2026-01-05	84.7000	88.0100	84.7000	87.3100	+2.153%	897,458	-5.715%
2026-01-02	84.1700	85.9900	82.8600	85.4700	+1.665%	625,938	-3.686%
2025-12-31	84.9100	85.0000	83.8100	84.0700	-0.673%	514,203	-2.082%
2025-12-30	85.4000	85.5500	84.5100	84.6400	-0.832%	444,073	-2.741%
2025-12-29	86.7000	86.8550	84.9300	85.3500	-1.398%	508,954	-3.550%
2025-12-26	86.9000	86.9000	85.8850	86.5600	-0.104%	451,099	-4.898%
2025-12-24	86.9200	86.9200	85.8850	86.6500	+0.092%	281,485	-4.997%
2025-12-23	88.0900	88.0900	86.4850	86.5700	-1.468%	788,518	-4.909%
2025-12-22	87.0000	88.0000	86.7900	87.8600	+1.737%	877,933	-6.305%
2025-12-19	86.2800	87.2900	86.0700	86.3600	-0.507%	2,197,301	-4.678%
2025-12-18	87.1000	87.7800	85.6800	86.8000	+0.684%	1,236,687	-5.161%
2025-12-17	85.8400	87.4000	85.3200	86.2100	+0.012%	725,685	-4.512%
2025-12-16	86.0600	86.4100	85.1400	86.2000	+0.023%	847,041	-4.501%
2025-12-15	88.3900	88.6300	86.0100	86.1800	-1.610%	1,042,573	-4.479%
2025-12-12	88.3900	88.3900	86.4900	87.5900	+0.114%	1,069,103	-6.017%
2025-12-11	86.4800	89.2300	86.4800	87.4900	+0.772%	1,369,737	-5.909%
2025-12-10	83.1900	87.8400	83.1900	86.8200	+4.779%	1,115,463	-5.183%
2025-12-09	84.1600	85.5525	82.5450	82.8600	-1.638%	1,042,771	-0.652%
2025-12-08	85.3100	86.3800	83.8100	84.2400	-1.312%	977,955	-2.279%
2025-12-05	84.3700	86.5000	84.3700	85.3600	+0.223%	728,473	-3.561%
2025-12-04	84.6500	85.8900	84.6500	85.1700	+0.306%	558,927	-3.346%
2025-12-03	81.9400	84.9800	81.6300	84.9100	+3.878%	825,727	-3.050%
2025-12-02	82.6000	82.9300	81.6300	81.7400	-0.390%	548,566	+0.710%
2025-12-01	81.2400	82.7700	80.8350	82.0600	+0.650%	822,802	+0.317%
2025-11-28	81.7000	81.9350	80.8800	81.5300	+0.530%	294,070	+0.969%
2025-11-26	80.3700	82.5100	80.0100	81.1000	+0.062%	816,164	+1.504%
2025-11-25	79.8500	82.0350	79.4900	81.0500	+2.362%	1,173,551	+1.567%
2025-11-24	78.7400	79.6300	78.3100	79.1800	+0.063%	626,852	+3.966%
2025-11-21	76.4700	80.0900	76.2550	79.1300	+4.187%	1,131,226	+4.031%
2025-11-20	76.6400	78.0700	75.1300	75.9500	+0.543%	1,134,779	+8.387%
2025-11-19	74.3000	75.6000	73.9606	75.5400	+2.122%	782,726	+8.975%
2025-11-18	73.2500	75.3000	73.2500	73.9700	+0.149%	1,042,793	+11.288%
2025-11-17	77.8700	78.5000	73.2400	73.8600	-5.502%	989,418	+11.454%
2025-11-14	77.4500	78.4500	76.8450	78.1600	-0.026%	613,360	+5.322%
2025-11-13	79.4200	80.4550	77.8400	78.1800	-2.797%	606,570	+5.295%
2025-11-12	79.9000	81.7083	79.9000	80.4300	+0.600%	617,558	+2.350%
2025-11-11	79.5300	80.5950	78.8200	79.9500	+0.427%	562,002	+2.964%
2025-11-10	80.4300	81.1450	78.9700	79.6100	-0.475%	662,387	+3.404%
2025-11-07	78.0000	80.0200	77.3400	79.9900	+1.665%	840,043	+2.913%
2025-11-06	79.0800	79.5350	77.7000	78.6800	+0.204%	954,240	+4.626%
2025-11-05	77.4500	79.5900	77.1800	78.5200	+1.382%	1,376,632	+4.840%
2025-11-04	76.1600	77.8600	75.0900	77.4500	+0.702%	823,160	+6.288%
2025-11-03	76.7400	77.0000	75.0150	76.9100	-0.569%	1,031,897	+7.034%
2025-10-31	77.0400	77.5250	75.7700	77.3500	+0.940%	834,418	+6.425%
2025-10-30	75.7000	77.8000	75.6800	76.6300	+0.670%	830,597	+7.425%
2025-10-29	77.9700	78.6900	75.6600	76.1200	-3.352%	1,111,196	+8.145%
2025-10-28	79.3300	79.7100	78.0000	78.7600	-0.706%	741,425	+4.520%
2025-10-27	80.5000	80.5700	78.6700	79.3200	+0.025%	977,753	+3.782%
2025-10-24	78.2200	79.5700	77.7501	79.3000	+2.867%	954,608	+3.808%
2025-10-23	78.5000	78.7100	76.8400	77.0900	-2.071%	1,280,990	+6.784%
2025-10-22	79.0900	79.5200	76.4300	78.7200	+3.239%	2,304,615	+4.573%
2025-10-21	75.3500	76.9200	74.8000	76.2500	+1.127%	1,843,836	+7.961%
2025-10-20	73.1000	75.5800	72.6001	75.4000	+4.029%	1,832,567	+9.178%
2025-10-17	71.6900	73.9000	70.2800	72.4800	+3.072%	3,482,114	+13.576%
2025-10-16	73.7000	74.8199	68.6100	70.3200	-10.807%	7,669,422	+17.065%
2025-10-15	82.8200	82.9150	77.7900	78.8400	-3.982%	1,425,678	+4.414%
2025-10-14	78.0100	82.9798	77.8101	82.1100	+4.134%	1,346,284	+0.256%
2025-10-13	77.5900	78.8800	76.1700	78.8500	+5.232%	1,890,685	+4.401%
2025-10-10	79.7400	79.7400	74.6050	74.9300	-5.784%	2,967,286	+9.863%
2025-10-09	82.9000	82.9000	79.5100	79.5300	-3.424%	2,925,116	+3.508%
2025-10-08	87.0900	87.0900	81.4550	82.3500	-4.244%	3,251,200	-0.036%
2025-10-07	87.5200	88.1150	85.8800	86.0000	-1.624%	618,643	-4.279%
2025-10-06	87.5700	89.2300	86.4150	87.4200	+0.772%	830,010	-5.834%
2025-10-03	86.2500	87.2200	85.8600	86.7500	+1.486%	709,305	-5.107%
2025-10-02	85.9200	86.3100	84.0450	85.4800	-0.616%	1,199,224	-3.697%
2025-10-01	86.4700	86.6100	85.0300	86.0100	-0.819%	835,910	-4.290%
2025-09-30	87.5300	87.6950	84.8700	86.7200	-0.448%	817,740	-5.074%
2025-09-29	88.1800	88.3501	86.3600	87.1100	-1.314%	870,114	-5.499%
2025-09-26	88.8800	89.0899	86.6800	88.2700	+0.023%	1,090,438	-6.741%
2025-09-25	88.9100	89.2750	87.0297	88.2500	-0.865%	866,785	-6.720%
2025-09-24	89.8100	90.6300	88.3800	89.0200	-0.681%	565,185	-7.526%
2025-09-23	89.8400	91.7700	89.0800	89.6300	+0.134%	730,961	-8.156%
2025-09-22	90.3000	90.8600	88.9400	89.5100	-1.616%	865,685	-8.033%
2025-09-19	91.4300	92.0900	90.4750	90.9800	-0.557%	3,331,896	-9.519%
2025-09-18	89.4900	92.2000	88.7800	91.4900	+2.960%	1,607,472	-10.023%
2025-09-17	87.5400	91.6300	87.2600	88.8600	+1.775%	1,368,627	-7.360%
2025-09-16	88.7500	88.9750	85.4300	87.3100	-1.954%	1,474,942	-5.715%
2025-09-15	89.8700	91.6050	88.6000	89.0500	+0.633%	1,706,497	-7.558%
2025-09-12	89.5500	89.5945	88.4400	88.4900	-1.272%	1,138,982	-6.973%
2025-09-11	88.8400	90.0900	88.1300	89.6300	+0.957%	1,236,731	-8.156%
2025-09-10	88.8500	89.9400	88.0400	88.7800	+0.475%	817,292	-7.276%
2025-09-09	89.0400	89.6600	87.9400	88.3600	-1.086%	763,272	-6.836%
2025-09-08	90.0100	90.5050	88.0700	89.3300	-1.456%	1,151,919	-7.847%
2025-09-05	92.0000	93.2900	89.3250	90.6500	-0.755%	1,210,842	-9.189%
2025-09-04	90.0000	91.3400	89.6750	91.3400	+2.022%	740,997	-9.875%
2025-09-03	88.7400	90.2500	88.7400	89.5300	+0.641%	841,560	-8.053%
2025-09-02	87.8700	89.0800	87.1050	88.9600	-0.659%	810,829	-7.464%
2025-08-29	89.0200	89.9900	88.7100	89.5500	+0.629%	1,009,262	-8.074%
2025-08-28	89.3500	89.4300	88.1250	88.9900	+0.406%	883,715	-7.495%
2025-08-27	87.7000	89.3100	87.5000	88.6300	+0.636%	969,650	-7.119%
2025-08-26	87.0000	89.0400	86.8750	88.0700	+1.416%	793,082	-6.529%
2025-08-25	86.7100	87.4300	86.2500	86.8400	-0.333%	879,031	-5.205%
2025-08-22	81.6600	88.4500	81.5550	87.1300	+6.974%	2,047,132	-5.520%
2025-08-21	81.8000	82.2800	81.2000	81.4500	-1.249%	516,228	+1.068%
2025-08-20	81.9400	82.7400	81.2300	82.4800	+0.524%	796,019	-0.194%
2025-08-19	82.6000	83.3700	81.3200	82.0500	-1.001%	971,847	+0.329%
2025-08-18	82.0600	82.9100	81.9400	82.8800	+0.400%	942,766	-0.676%
2025-08-15	84.1600	84.3760	82.5000	82.5500	-1.656%	1,102,682	-0.279%
2025-08-14	83.4700	84.1000	82.4200	83.9400	-0.921%	579,057	-1.930%
2025-08-13	83.1600	84.8400	82.9400	84.7200	+2.443%	975,370	-2.833%
2025-08-12	78.3200	82.7400	78.3200	82.7000	+6.779%	1,257,869	-0.459%
2025-08-11	79.2600	79.8800	77.3800	77.4500	-2.173%	839,865	+6.288%
2025-08-08	79.0200	79.3800	78.1600	79.1700	+1.370%	759,264	+3.979%
2025-08-07	78.8200	78.8400	77.1801	78.1000	+0.450%	1,180,809	+5.403%
2025-08-06	78.9000	79.5500	77.6300	77.7500	-1.332%	917,848	+5.878%
2025-08-05	78.0900	78.9100	75.8900	78.8000	+1.809%	921,708	+4.467%
2025-08-04	76.4600	77.6800	76.0600	77.4000	+1.402%	668,914	+6.357%
2025-08-01	75.8100	76.6800	73.5825	76.3300	-1.586%	999,220	+7.848%
2025-07-31	78.6800	79.1535	77.0200	77.5600	-1.959%	975,485	+6.137%
2025-07-30	80.7900	81.5000	78.7800	79.1100	-1.531%	750,738	+4.058%
2025-07-29	81.5000	81.6700	80.0800	80.3400	-0.471%	636,918	+2.465%
2025-07-28	82.2700	82.4900	80.2600	80.7200	-1.777%	797,162	+1.982%
2025-07-25	83.0200	83.1400	80.5800	82.1800	-1.238%	1,051,754	+0.170%
2025-07-24	83.2600	84.3800	82.6800	83.2100	-0.395%	1,610,240	-1.070%
2025-07-23	83.0300	84.4100	81.8600	83.5400	+1.816%	1,424,974	-1.460%
2025-07-22	80.1800	82.6300	79.6700	82.0500	+2.550%	2,628,837	+0.329%
2025-07-21	81.4200	82.4350	80.0100	80.0100	-1.514%	1,251,307	+2.887%
2025-07-18	81.8900	83.6900	80.6350	81.2400	-3.983%	2,479,886	+1.329%
2025-07-17	82.5000	84.8600	82.0000	84.6100	+2.732%	1,215,029	-2.707%
2025-07-16	81.9700	82.6000	80.0000	82.3600	+1.692%	917,867	-0.049%
2025-07-15	84.8400	85.4500	80.9450	80.9900	-4.986%	1,099,479	+1.642%
2025-07-14	84.4900	85.2400	84.0700	85.2400	+0.888%	679,377	-3.426%
2025-07-11	84.3300	85.3100	83.8800	84.4900	-0.728%	611,506	-2.568%
2025-07-10	84.7700	86.2799	84.1700	85.1100	+0.567%	877,496	-3.278%
2025-07-09	85.6300	86.0550	84.0850	84.6300	-0.012%	645,041	-2.730%
2025-07-08	84.3300	85.7500	83.5400	84.6400	+1.123%	750,963	-2.741%
2025-07-07	84.8800	85.6875	82.5600	83.7000	-1.645%	927,389	-1.649%
2025-07-03	84.7500	86.0950	84.7500	85.1000	+1.093%	778,278	-3.267%
2025-07-02	82.0900	84.2100	81.0950	84.1800	+3.887%	1,407,502	-2.210%
2025-07-01	77.7700	83.2300	77.5000	81.0300	+3.911%	1,716,024	+1.592%
2025-06-30	78.3500	78.8500	77.7200	77.9800	+0.464%	1,026,624	+5.566%
2025-06-27	78.3900	78.3900	76.8400	77.6200	-0.077%	1,283,225	+6.055%
2025-06-26	75.8800	77.9300	75.7300	77.6800	+2.887%	556,689	+5.973%
2025-06-25	75.8300	75.9400	75.0000	75.5000	-0.540%	481,225	+9.033%
2025-06-24	75.7500	77.2300	75.4500	75.9100	+1.620%	628,532	+8.444%
2025-06-23	72.6200	74.8600	71.9600	74.7000	+1.743%	632,593	+10.201%
2025-06-20	72.8800	73.5500	72.4700	73.4200	+1.437%	1,312,626	+12.122%
2025-06-18	70.3800	73.1500	70.3800	72.3800	+2.246%	640,472	+13.733%
2025-06-17	71.4100	72.2750	70.5400	70.7900	-2.021%	538,687	+16.288%
2025-06-16	72.6100	73.3300	71.2900	72.2500	+1.347%	1,010,941	+13.938%
2025-06-13	72.0100	72.6300	70.9594	71.2900	-3.388%	615,695	+15.472%
2025-06-12	73.7500	73.8500	72.3800	73.7900	-0.807%	431,791	+11.560%
2025-06-11	75.7500	76.7700	74.1100	74.3900	-0.919%	665,414	+10.660%
2025-06-10	74.4900	75.4800	73.5580	75.0800	+1.583%	726,269	+9.643%
2025-06-09	74.7200	75.1800	73.8700	73.9100	-0.552%	596,984	+11.379%
2025-06-06	74.0000	74.5400	72.8600	74.3200	+3.050%	1,072,438	+10.764%
2025-06-05	72.0100	72.8900	71.1800	72.1200	+0.125%	510,799	+14.143%
2025-06-04	73.0500	73.6600	72.0300	72.0300	-1.625%	423,856	+14.286%
2025-06-03	71.9000	73.5100	71.3700	73.2200	+2.106%	646,535	+12.428%
2025-06-02	71.9300	72.1600	70.2550	71.7100	-0.967%	633,509	+14.796%
2025-05-30	72.7900	73.6000	71.9000	72.4100	-1.456%	832,040	+13.686%
2025-05-29	73.9100	73.9100	72.8100	73.4800	+0.990%	604,289	+12.030%
2025-05-28	74.3800	74.5800	72.6800	72.7600	-1.967%	563,255	+13.139%
2025-05-27	73.5900	74.3800	71.8500	74.2200	+3.862%	1,422,027	+10.914%
2025-05-23	69.8900	72.2450	69.8900	71.4600	-1.066%	481,875	+15.197%
2025-05-22	71.1600	72.7500	71.0900	72.2300	+0.529%	716,253	+13.969%
2025-05-21	74.7500	74.8500	71.7600	71.8500	-4.960%	1,193,561	+14.572%
2025-05-20	77.0000	77.1000	75.3400	75.6000	-2.237%	1,003,868	+8.889%
2025-05-19	77.1000	77.5050	76.6600	77.3300	-1.024%	744,556	+6.453%
2025-05-16	78.3100	79.0300	77.5000	78.1300	-0.294%	774,275	+5.363%
2025-05-15	79.1300	80.1400	77.9100	78.3600	-1.976%	714,087	+5.054%
2025-05-14	79.4500	80.4700	79.2300	79.9400	+0.339%	811,093	+2.977%
2025-05-13	79.8600	80.4200	78.7600	79.6700	+0.593%	1,141,967	+3.326%
2025-05-12	78.5000	80.9900	78.1900	79.2000	+6.352%	1,787,118	+3.939%
2025-05-09	74.9600	75.3299	73.7050	74.4700	-0.640%	446,405	+10.541%
2025-05-08	72.6000	75.7099	71.7300	74.9500	+4.957%	1,041,168	+9.833%
2025-05-07	72.0900	72.4700	71.0800	71.4100	+0.394%	624,833	+15.278%
2025-05-06	70.6100	71.9700	70.4476	71.1300	-1.222%	707,286	+15.732%
2025-05-05	71.7700	74.0900	71.0200	72.0100	-1.126%	971,963	+14.317%
2025-05-02	72.3000	73.8900	71.9300	72.8300	+2.606%	1,123,598	+13.030%
2025-05-01	69.8200	71.7100	69.3300	70.9800	+1.822%	529,050	+15.976%
2025-04-30	68.8500	69.7900	67.9100	69.7100	-1.789%	983,728	+18.089%
2025-04-29	70.0600	71.6000	69.2650	70.9800	+0.824%	713,837	+15.976%
2025-04-28	69.7500	70.8100	69.3100	70.4000	+1.004%	716,649	+16.932%
2025-04-25	70.1600	71.3900	69.1700	69.7000	-1.554%	810,046	+18.106%
2025-04-24	68.4100	70.9300	68.0100	70.8000	+3.057%	1,152,844	+16.271%
2025-04-23	68.3400	71.8200	67.7500	68.7000	+5.142%	1,882,669	+19.825%
2025-04-22	66.4600	66.4600	62.3795	65.3400	+0.709%	2,221,864	+25.987%
2025-04-21	65.3700	66.3899	63.5400	64.8800	-2.171%	1,184,716	+26.880%
2025-04-17	65.8000	67.0335	65.5900	66.3200	+1.655%	986,824	+24.125%
2025-04-16	65.2900	66.4150	64.4302	65.2400	-1.256%	1,036,702	+26.180%
2025-04-15	64.1800	67.0000	64.1450	66.0700	+3.347%	1,239,139	+24.595%
2025-04-14	64.8300	65.1200	62.5250	63.9300	+1.139%	1,412,839	+28.766%
2025-04-11	63.0000	63.5500	60.0100	63.2100	-0.032%	1,531,804	+30.233%
2025-04-10	65.8100	66.6340	60.1825	63.2300	-7.747%	1,787,529	+30.191%
2025-04-09	59.2100	69.4500	57.1500	68.5400	+12.361%	3,442,152	+20.105%
2025-04-08	65.1400	65.6000	59.8800	61.0000	-1.866%	1,395,957	+34.951%
2025-04-07	59.6000	65.4700	57.6100	62.1600	+0.097%	2,675,752	+32.432%
2025-04-04	62.3050	62.6400	57.0500	62.1000	-4.857%	3,244,135	+32.560%
2025-04-03	73.4800	73.4800	65.2000	65.2700	-15.933%	4,331,887	+26.122%
2025-04-02	74.5700	77.7300	74.5700	77.6400	+2.549%	636,234	+6.028%
2025-04-01	76.0100	76.4850	74.1500	75.7100	-1.458%	846,316	+8.731%
2025-03-31	74.7600	77.2500	74.3300	76.8300	+0.933%	856,500	+7.146%
2025-03-28	77.2600	78.7115	75.1200	76.1200	-2.260%	523,084	+8.145%
2025-03-27	79.8800	80.2300	77.5900	77.8800	-2.577%	800,990	+5.701%
2025-03-26	80.9200	81.9400	79.6400	79.9400	-0.770%	561,884	+2.977%
2025-03-25	80.3500	81.5700	79.9381	80.5600	+0.062%	758,127	+2.185%
2025-03-24	79.1200	80.8200	78.5000	80.5100	+3.964%	757,830	+2.248%
2025-03-21	76.5800	77.8400	75.2400	77.4400	+1.083%	1,935,214	+6.302%
2025-03-20	75.7400	78.3400	75.7400	76.6100	-0.221%	774,347	+7.453%
2025-03-19	75.0200	77.1400	74.8050	76.7800	+2.292%	984,449	+7.215%
2025-03-18	76.8700	77.4000	75.0100	75.0600	-2.621%	1,101,594	+9.672%
2025-03-17	77.0700	78.0400	76.5000	77.0800	-0.207%	1,078,221	+6.798%
2025-03-14	75.9800	77.5550	75.4800	77.2400	+3.317%	1,221,562	+6.577%
2025-03-13	76.0300	77.0900	74.5100	74.7600	-1.372%	782,490	+10.112%
2025-03-12	75.1100	77.3450	74.4000	75.8000	+2.919%	1,257,545	+8.602%
2025-03-11	72.4900	74.8000	71.5800	73.6500	+1.376%	1,372,115	+11.772%
2025-03-10	75.6600	76.1600	72.2500	72.6500	-6.028%	1,764,187	+13.310%
2025-03-07	78.2200	78.3000	75.2000	77.3100	-1.541%	1,630,134	+6.480%
2025-03-06	79.8700	80.4500	78.0500	78.5200	-3.289%	1,136,328	+4.840%
2025-03-05	81.4800	81.7900	78.8300	81.1900	+0.037%	1,095,580	+1.392%
2025-03-04	82.4100	83.3600	77.9850	81.1600	-3.496%	1,576,642	+1.429%
2025-03-03	86.7300	87.6822	83.3300	84.1000	-3.244%	871,004	-2.117%
2025-02-28	86.2800	87.4104	85.6800	86.9200	+0.882%	1,019,573	-5.292%
2025-02-27	86.4300	88.4400	85.9600	86.1600	-0.058%	1,003,835	-4.457%
2025-02-26	85.8700	87.4100	85.2400	86.2100	+0.972%	1,108,360	-4.512%
2025-02-25	86.5700	87.7800	84.1700	85.3800	-0.721%	1,446,852	-3.584%

.dark-mode .z4hXpP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z4hXpP{ color: #333333; background-color: white; border: 2px solid #333333; }WALWestern Alliance Bancorporationstock NYSE

WAL
Western Alliance Bancorporation
stock NYSE