Dark

WAL
Western Alliance Bancorporation
stock NYSE

At Close

Jul 2, 2026 3:59:59 PM EDT

81.53USD-2.354%(-1.96)1,041,413

76.87Bid 85.57Ask 8.70Spread

Pre-market

0.00USD-100.000%(-83.49)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

81.54USD+0.018%(+0.01)188,190

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	84.5400	84.5400	80.3900	81.5300	-2.348%	1,041,413	0.000%
2026-07-01	82.1600	84.4250	81.9200	83.4900	+1.569%	1,131,109	-2.348%
2026-06-30	82.0000	82.6299	81.6800	82.2000	-0.820%	879,204	-0.815%
2026-06-29	81.8000	82.8800	81.0100	82.8800	+1.012%	1,681,325	-1.629%
2026-06-26	81.6900	82.1200	81.2250	82.0500	+0.700%	1,217,596	-0.634%
2026-06-25	80.8700	82.4000	80.5350	81.4800	+1.482%	906,258	+0.061%
2026-06-24	80.4500	81.0300	79.6500	80.2900	-0.483%	1,055,938	+1.544%
2026-06-23	78.8100	80.9000	78.5000	80.6800	+2.438%	881,384	+1.054%
2026-06-22	79.5800	80.6050	78.4500	78.7600	-1.439%	1,002,173	+3.517%
2026-06-18	78.8600	80.3200	78.8500	79.9100	+1.887%	1,918,883	+2.027%
2026-06-17	81.2500	82.1300	77.3800	78.4300	-3.743%	1,428,345	+3.953%
2026-06-16	82.1800	83.0900	81.0700	81.4800	-0.403%	1,156,912	+0.061%
2026-06-15	84.7600	85.5354	81.4800	81.8100	-2.223%	1,081,644	-0.342%
2026-06-12	83.0900	84.4900	82.8900	83.6700	+1.640%	1,110,852	-2.558%
2026-06-11	81.7100	82.5050	79.8700	82.3200	+0.919%	878,628	-0.960%
2026-06-10	81.4700	83.6399	81.2800	81.5700	-0.403%	514,415	-0.049%
2026-06-09	80.8900	83.0600	80.3500	81.9000	+2.362%	1,032,384	-0.452%
2026-06-08	80.2800	81.2850	79.8650	80.0100	-0.175%	835,289	+1.900%
2026-06-05	80.9700	81.2250	79.8304	80.1500	-0.731%	816,659	+1.722%
2026-06-04	78.8800	81.0250	78.8800	80.7400	+3.846%	985,492	+0.978%
2026-06-03	79.6000	79.6000	77.2300	77.7500	-3.055%	799,428	+4.862%
2026-06-02	78.1950	80.4350	78.0200	80.2000	+2.296%	836,581	+1.658%
2026-06-01	78.3400	79.3300	77.5800	78.4000	-1.569%	694,764	+3.992%
2026-05-29	78.5300	80.0900	77.9232	79.6500	+1.284%	975,944	+2.360%
2026-05-28	77.9700	78.8000	77.3900	78.6400	+0.281%	780,871	+3.675%
2026-05-27	79.5800	79.9000	78.2700	78.4200	-1.458%	1,515,440	+3.966%
2026-05-26	79.3200	80.2000	79.0100	79.5800	+1.260%	722,379	+2.450%
2026-05-22	78.6400	78.9300	77.8450	78.5900	+0.076%	639,743	+3.741%
2026-05-21	76.3300	78.8000	75.9100	78.5300	+1.947%	1,680,512	+3.820%
2026-05-20	76.7200	78.5000	75.3800	77.0300	+1.209%	1,625,769	+5.842%
2026-05-19	76.1300	76.6600	74.4401	76.1100	-0.627%	1,605,899	+7.121%
2026-05-18	75.2200	76.9300	74.7000	76.5900	+2.916%	946,235	+6.450%
2026-05-15	76.0100	76.0600	73.9300	74.4200	-1.989%	1,176,966	+9.554%
2026-05-14	75.5800	76.3050	75.0300	75.9300	+1.281%	935,259	+7.375%
2026-05-13	76.9600	77.3850	74.8700	74.9700	-3.339%	1,294,995	+8.750%
2026-05-12	76.6300	78.0600	74.3200	77.5600	+0.793%	2,214,354	+5.119%
2026-05-11	81.6500	81.7900	75.7400	76.9500	-6.044%	2,184,921	+5.952%
2026-05-08	82.4800	82.9400	81.4000	81.9000	-0.498%	1,067,504	-0.452%
2026-05-07	83.6400	84.1650	81.9000	82.3100	-1.224%	761,048	-0.948%
2026-05-06	83.2800	84.5000	83.0700	83.3300	+1.796%	1,098,318	-2.160%
2026-05-05	80.2200	82.5100	80.2200	81.8600	+2.517%	786,652	-0.403%
2026-05-04	80.3900	81.3100	79.5500	79.8500	-1.176%	887,924	+2.104%
2026-05-01	81.4500	82.2000	80.5500	80.8000	-0.908%	915,568	+0.903%
2026-04-30	79.0900	82.0900	79.0900	81.5400	+2.347%	841,752	-0.012%
2026-04-29	80.0800	81.0900	78.9800	79.6700	-0.994%	937,743	+2.335%
2026-04-28	80.9100	82.0000	80.0900	80.4700	-0.630%	828,894	+1.317%
2026-04-27	79.4200	81.9200	79.4200	80.9800	+1.939%	897,009	+0.679%
2026-04-24	79.8000	80.2500	78.4500	79.4400	-0.613%	950,892	+2.631%
2026-04-23	78.6500	79.9300	77.7500	79.9300	+1.991%	1,157,157	+2.002%
2026-04-22	77.1200	80.7000	77.1200	78.3700	+0.694%	1,621,499	+4.032%
2026-04-21	79.6200	80.3799	77.7170	77.8300	-2.039%	1,086,449	+4.754%
2026-04-20	78.9100	80.2400	78.5900	79.4500	+0.076%	1,032,714	+2.618%
2026-04-17	79.5900	81.3600	78.9050	79.3900	+2.717%	1,161,749	+2.696%
2026-04-16	78.4900	78.9300	77.0900	77.2900	-1.554%	729,718	+5.486%
2026-04-15	78.1300	79.2700	77.4500	78.5100	+1.160%	1,133,776	+3.847%
2026-04-14	76.7000	78.2800	76.4700	77.6100	+0.635%	628,332	+5.051%
2026-04-13	75.6100	77.2100	74.9700	77.1200	+1.194%	925,652	+5.718%
2026-04-10	76.5700	76.6800	75.5300	76.2100	-0.704%	752,397	+6.981%
2026-04-09	74.6400	77.2626	74.6100	76.7500	+2.333%	1,019,697	+6.228%
2026-04-08	75.7700	77.1250	74.8800	75.0000	+4.225%	1,675,418	+8.707%
2026-04-07	71.5500	72.9350	71.4000	71.9600	-1.533%	883,672	+13.299%
2026-04-06	72.3200	73.3600	71.9100	73.0800	+1.401%	679,485	+11.563%
2026-04-02	70.6500	72.7100	70.1600	72.0700	-0.428%	724,089	+13.126%
2026-04-01	70.9900	72.6600	70.8500	72.3800	+2.159%	1,165,026	+12.642%
2026-03-31	69.5200	71.2050	68.7100	70.8500	+4.237%	1,192,584	+15.074%
2026-03-30	68.3400	68.9350	67.5600	67.9700	+0.251%	809,935	+19.950%
2026-03-27	69.4900	69.6800	67.5000	67.8000	-3.364%	1,447,920	+20.251%
2026-03-26	70.0100	70.8350	69.5500	70.1600	-0.820%	981,147	+16.206%
2026-03-25	70.6500	71.2300	69.4100	70.7400	+1.507%	889,442	+15.253%
2026-03-24	68.1200	70.9200	68.1200	69.6900	+0.795%	977,565	+16.990%
2026-03-23	69.5100	69.9800	66.2500	69.1400	+3.132%	2,896,846	+17.920%
2026-03-20	67.3800	67.5900	66.1200	67.0400	-0.460%	2,618,110	+21.614%
2026-03-19	66.3900	67.8025	65.8150	67.3500	+0.975%	2,054,586	+21.054%
2026-03-18	67.6000	68.3700	66.4700	66.7000	-2.142%	1,265,420	+22.234%
2026-03-17	68.6400	68.6400	67.4600	68.1600	+0.724%	1,477,759	+19.616%
2026-03-16	68.8700	69.3593	67.6100	67.6700	-0.441%	1,208,623	+20.482%
2026-03-13	69.0100	69.2500	67.9000	67.9700	-0.220%	1,128,494	+19.950%
2026-03-12	67.7500	69.0450	67.3900	68.1200	-2.126%	2,010,677	+19.686%
2026-03-11	71.9400	72.0591	69.3800	69.6000	-3.694%	2,154,701	+17.141%
2026-03-10	73.8000	75.2550	71.6500	72.2700	-1.526%	2,012,562	+12.813%
2026-03-09	71.9400	74.3700	71.1900	73.3900	-0.704%	2,396,116	+11.091%
2026-03-06	71.2500	74.9400	68.3100	73.9100	-8.459%	5,997,044	+10.310%
2026-03-05	80.3400	82.0800	80.2400	80.7400	-1.005%	1,095,401	+0.978%
2026-03-04	80.2200	81.6700	78.8000	81.5600	+2.527%	1,522,283	-0.037%
2026-03-03	78.6500	81.4000	77.6250	79.5500	-2.321%	1,891,574	+2.489%
2026-03-02	78.0100	82.9300	77.5900	81.4400	+1.394%	2,916,086	+0.111%
2026-02-27	87.9200	87.9200	79.7900	80.3200	-10.815%	3,250,336	+1.506%
2026-02-26	89.3700	90.9900	87.7800	90.0600	+1.316%	851,768	-9.471%
2026-02-25	88.9900	89.5100	87.9900	88.8900	+0.771%	1,292,518	-8.280%
2026-02-24	86.7500	88.6100	86.1600	88.2100	+0.673%	1,032,429	-7.573%
2026-02-23	93.1900	93.4700	87.4100	87.6200	-6.148%	1,982,527	-6.950%
2026-02-20	90.4500	93.4200	89.4600	93.3600	+2.402%	1,878,258	-12.671%
2026-02-19	94.2100	94.5200	90.3200	91.1700	-4.042%	1,821,643	-10.574%
2026-02-18	94.5400	96.5100	93.9612	95.0100	+0.402%	1,157,719	-14.188%
2026-02-17	94.0000	95.0450	93.1900	94.6300	+1.534%	929,996	-13.843%
2026-02-13	93.4200	94.7800	92.5400	93.2000	-1.125%	1,840,393	-12.521%
2026-02-12	95.8600	96.5050	91.8000	94.2600	-0.601%	1,808,524	-13.505%
2026-02-11	95.9400	96.8700	93.5000	94.8300	-0.095%	838,288	-14.025%
2026-02-10	96.2000	97.2300	93.1100	94.9200	-1.207%	832,517	-14.107%
2026-02-09	93.9800	96.9900	93.9800	96.0800	+1.790%	964,615	-15.144%
2026-02-06	92.3900	94.6800	91.6000	94.3900	+3.600%	1,424,321	-13.624%
2026-02-05	91.5700	93.0000	89.1550	91.1100	-1.139%	1,021,582	-10.515%
2026-02-04	91.8600	93.7000	90.9100	92.1600	+0.887%	1,130,218	-11.534%
2026-02-03	89.6300	92.7100	87.7000	91.3500	+1.896%	1,477,230	-10.750%
2026-02-02	88.2800	90.8600	88.0100	89.6500	+0.561%	808,398	-9.057%
2026-01-30	90.2700	90.6650	87.9300	89.1500	-1.175%	992,476	-8.547%
2026-01-29	89.4700	90.2300	87.5900	90.2100	+1.725%	1,133,431	-9.622%
2026-01-28	88.3800	90.2400	88.0100	88.6800	-0.861%	1,178,958	-8.063%
2026-01-27	91.0000	91.2750	86.7100	89.4500	+1.165%	2,003,703	-8.854%
2026-01-26	87.3500	88.8300	86.7900	88.4200	+1.632%	1,158,898	-7.792%
2026-01-23	90.0400	90.5050	86.6500	87.0000	-4.269%	848,538	-6.287%
2026-01-22	91.1700	92.5450	90.3500	90.8800	+0.165%	641,445	-10.288%
2026-01-21	87.0300	91.4300	87.0100	90.7300	+5.808%	1,187,119	-10.140%
2026-01-20	86.5600	88.2350	85.6200	85.7500	-2.965%	999,157	-4.921%
2026-01-16	89.7500	90.4700	88.3000	88.3700	-1.625%	651,053	-7.740%
2026-01-15	88.7900	90.7700	88.6200	89.8300	+1.710%	721,928	-9.240%
2026-01-14	87.0500	88.8325	86.8250	88.3200	+0.937%	678,853	-7.688%
2026-01-13	87.4800	88.1450	87.0300	87.5000	+0.046%	560,209	-6.823%
2026-01-12	88.6000	89.3000	86.6800	87.4600	-2.941%	678,371	-6.780%
2026-01-09	90.1600	91.5600	89.8950	90.1100	+0.435%	856,934	-9.522%
2026-01-08	87.5800	90.7000	87.5800	89.7200	+2.071%	1,064,645	-9.128%
2026-01-07	88.7000	88.8300	86.6650	87.9000	-0.723%	706,455	-7.247%
2026-01-06	86.8400	88.6400	86.3800	88.5400	+1.409%	977,181	-7.917%
2026-01-05	84.7000	88.0100	84.7000	87.3100	+2.153%	897,458	-6.620%
2026-01-02	84.1700	85.9900	82.8600	85.4700	+1.665%	625,938	-4.610%
2025-12-31	84.9100	85.0000	83.8100	84.0700	-0.673%	514,203	-3.021%
2025-12-30	85.4000	85.5500	84.5100	84.6400	-0.832%	444,073	-3.674%
2025-12-29	86.7000	86.8550	84.9300	85.3500	-1.398%	508,954	-4.476%
2025-12-26	86.9000	86.9000	85.8850	86.5600	-0.104%	451,099	-5.811%
2025-12-24	86.9200	86.9200	85.8850	86.6500	+0.092%	281,485	-5.909%
2025-12-23	88.0900	88.0900	86.4850	86.5700	-1.468%	788,518	-5.822%
2025-12-22	87.0000	88.0000	86.7900	87.8600	+1.737%	877,933	-7.205%
2025-12-19	86.2800	87.2900	86.0700	86.3600	-0.507%	2,197,301	-5.593%
2025-12-18	87.1000	87.7800	85.6800	86.8000	+0.684%	1,236,687	-6.071%
2025-12-17	85.8400	87.4000	85.3200	86.2100	+0.012%	725,685	-5.429%
2025-12-16	86.0600	86.4100	85.1400	86.2000	+0.023%	847,041	-5.418%
2025-12-15	88.3900	88.6300	86.0100	86.1800	-1.610%	1,042,573	-5.396%
2025-12-12	88.3900	88.3900	86.4900	87.5900	+0.114%	1,069,103	-6.919%
2025-12-11	86.4800	89.2300	86.4800	87.4900	+0.772%	1,369,737	-6.812%
2025-12-10	83.1900	87.8400	83.1900	86.8200	+4.779%	1,115,463	-6.093%
2025-12-09	84.1600	85.5525	82.5450	82.8600	-1.638%	1,042,771	-1.605%
2025-12-08	85.3100	86.3800	83.8100	84.2400	-1.312%	977,955	-3.217%
2025-12-05	84.3700	86.5000	84.3700	85.3600	+0.223%	728,473	-4.487%
2025-12-04	84.6500	85.8900	84.6500	85.1700	+0.306%	558,927	-4.274%
2025-12-03	81.9400	84.9800	81.6300	84.9100	+3.878%	825,727	-3.981%
2025-12-02	82.6000	82.9300	81.6300	81.7400	-0.390%	548,566	-0.257%
2025-12-01	81.2400	82.7700	80.8350	82.0600	+0.650%	822,802	-0.646%
2025-11-28	81.7000	81.9350	80.8800	81.5300	+0.530%	294,070	0.000%
2025-11-26	80.3700	82.5100	80.0100	81.1000	+0.062%	816,164	+0.530%
2025-11-25	79.8500	82.0350	79.4900	81.0500	+2.362%	1,173,551	+0.592%
2025-11-24	78.7400	79.6300	78.3100	79.1800	+0.063%	626,852	+2.968%
2025-11-21	76.4700	80.0900	76.2550	79.1300	+4.187%	1,131,226	+3.033%
2025-11-20	76.6400	78.0700	75.1300	75.9500	+0.543%	1,134,779	+7.347%
2025-11-19	74.3000	75.6000	73.9606	75.5400	+2.122%	782,726	+7.930%
2025-11-18	73.2500	75.3000	73.2500	73.9700	+0.149%	1,042,793	+10.220%
2025-11-17	77.8700	78.5000	73.2400	73.8600	-5.502%	989,418	+10.385%
2025-11-14	77.4500	78.4500	76.8450	78.1600	-0.026%	613,360	+4.312%
2025-11-13	79.4200	80.4550	77.8400	78.1800	-2.797%	606,570	+4.285%
2025-11-12	79.9000	81.7083	79.9000	80.4300	+0.600%	617,558	+1.368%
2025-11-11	79.5300	80.5950	78.8200	79.9500	+0.427%	562,002	+1.976%
2025-11-10	80.4300	81.1450	78.9700	79.6100	-0.475%	662,387	+2.412%
2025-11-07	78.0000	80.0200	77.3400	79.9900	+1.665%	840,043	+1.925%
2025-11-06	79.0800	79.5350	77.7000	78.6800	+0.204%	954,240	+3.622%
2025-11-05	77.4500	79.5900	77.1800	78.5200	+1.382%	1,376,632	+3.833%
2025-11-04	76.1600	77.8600	75.0900	77.4500	+0.702%	823,160	+5.268%
2025-11-03	76.7400	77.0000	75.0150	76.9100	-0.569%	1,031,897	+6.007%
2025-10-31	77.0400	77.5250	75.7700	77.3500	+0.940%	834,418	+5.404%
2025-10-30	75.7000	77.8000	75.6800	76.6300	+0.670%	830,597	+6.394%
2025-10-29	77.9700	78.6900	75.6600	76.1200	-3.352%	1,111,196	+7.107%
2025-10-28	79.3300	79.7100	78.0000	78.7600	-0.706%	741,425	+3.517%
2025-10-27	80.5000	80.5700	78.6700	79.3200	+0.025%	977,753	+2.786%
2025-10-24	78.2200	79.5700	77.7501	79.3000	+2.867%	954,608	+2.812%
2025-10-23	78.5000	78.7100	76.8400	77.0900	-2.071%	1,280,990	+5.760%
2025-10-22	79.0900	79.5200	76.4300	78.7200	+3.239%	2,304,615	+3.570%
2025-10-21	75.3500	76.9200	74.8000	76.2500	+1.127%	1,843,836	+6.925%
2025-10-20	73.1000	75.5800	72.6001	75.4000	+4.029%	1,832,567	+8.130%
2025-10-17	71.6900	73.9000	70.2800	72.4800	+3.072%	3,482,114	+12.486%
2025-10-16	73.7000	74.8199	68.6100	70.3200	-10.807%	7,669,422	+15.941%
2025-10-15	82.8200	82.9150	77.7900	78.8400	-3.982%	1,425,678	+3.412%
2025-10-14	78.0100	82.9798	77.8101	82.1100	+4.134%	1,346,284	-0.706%
2025-10-13	77.5900	78.8800	76.1700	78.8500	+5.232%	1,890,685	+3.399%
2025-10-10	79.7400	79.7400	74.6050	74.9300	-5.784%	2,967,286	+8.808%
2025-10-09	82.9000	82.9000	79.5100	79.5300	-3.424%	2,925,116	+2.515%
2025-10-08	87.0900	87.0900	81.4550	82.3500	-4.244%	3,251,200	-0.996%
2025-10-07	87.5200	88.1150	85.8800	86.0000	-1.624%	618,643	-5.198%
2025-10-06	87.5700	89.2300	86.4150	87.4200	+0.772%	830,010	-6.738%
2025-10-03	86.2500	87.2200	85.8600	86.7500	+1.486%	709,305	-6.017%
2025-10-02	85.9200	86.3100	84.0450	85.4800	-0.616%	1,199,224	-4.621%
2025-10-01	86.4700	86.6100	85.0300	86.0100	-0.819%	835,910	-5.209%
2025-09-30	87.5300	87.6950	84.8700	86.7200	-0.448%	817,740	-5.985%
2025-09-29	88.1800	88.3501	86.3600	87.1100	-1.314%	870,114	-6.406%
2025-09-26	88.8800	89.0899	86.6800	88.2700	+0.023%	1,090,438	-7.636%
2025-09-25	88.9100	89.2750	87.0297	88.2500	-0.865%	866,785	-7.615%
2025-09-24	89.8100	90.6300	88.3800	89.0200	-0.681%	565,185	-8.414%
2025-09-23	89.8400	91.7700	89.0800	89.6300	+0.134%	730,961	-9.037%
2025-09-22	90.3000	90.8600	88.9400	89.5100	-1.616%	865,685	-8.915%
2025-09-19	91.4300	92.0900	90.4750	90.9800	-0.557%	3,331,896	-10.387%
2025-09-18	89.4900	92.2000	88.7800	91.4900	+2.960%	1,607,472	-10.886%
2025-09-17	87.5400	91.6300	87.2600	88.8600	+1.775%	1,368,627	-8.249%
2025-09-16	88.7500	88.9750	85.4300	87.3100	-1.954%	1,474,942	-6.620%
2025-09-15	89.8700	91.6050	88.6000	89.0500	+0.633%	1,706,497	-8.445%
2025-09-12	89.5500	89.5945	88.4400	88.4900	-1.272%	1,138,982	-7.865%
2025-09-11	88.8400	90.0900	88.1300	89.6300	+0.957%	1,236,731	-9.037%
2025-09-10	88.8500	89.9400	88.0400	88.7800	+0.475%	817,292	-8.166%
2025-09-09	89.0400	89.6600	87.9400	88.3600	-1.086%	763,272	-7.730%
2025-09-08	90.0100	90.5050	88.0700	89.3300	-1.456%	1,151,919	-8.732%
2025-09-05	92.0000	93.2900	89.3250	90.6500	-0.755%	1,210,842	-10.061%
2025-09-04	90.0000	91.3400	89.6750	91.3400	+2.022%	740,997	-10.740%
2025-09-03	88.7400	90.2500	88.7400	89.5300	+0.641%	841,560	-8.936%
2025-09-02	87.8700	89.0800	87.1050	88.9600	-0.659%	810,829	-8.352%
2025-08-29	89.0200	89.9900	88.7100	89.5500	+0.629%	1,009,262	-8.956%
2025-08-28	89.3500	89.4300	88.1250	88.9900	+0.406%	883,715	-8.383%
2025-08-27	87.7000	89.3100	87.5000	88.6300	+0.636%	969,650	-8.011%
2025-08-26	87.0000	89.0400	86.8750	88.0700	+1.416%	793,082	-7.426%
2025-08-25	86.7100	87.4300	86.2500	86.8400	-0.333%	879,031	-6.115%
2025-08-22	81.6600	88.4500	81.5550	87.1300	+6.974%	2,047,132	-6.427%
2025-08-21	81.8000	82.2800	81.2000	81.4500	-1.249%	516,228	+0.098%
2025-08-20	81.9400	82.7400	81.2300	82.4800	+0.524%	796,019	-1.152%
2025-08-19	82.6000	83.3700	81.3200	82.0500	-1.001%	971,847	-0.634%
2025-08-18	82.0600	82.9100	81.9400	82.8800	+0.400%	942,766	-1.629%
2025-08-15	84.1600	84.3760	82.5000	82.5500	-1.656%	1,102,682	-1.236%
2025-08-14	83.4700	84.1000	82.4200	83.9400	-0.921%	579,057	-2.871%
2025-08-13	83.1600	84.8400	82.9400	84.7200	+2.443%	975,370	-3.765%
2025-08-12	78.3200	82.7400	78.3200	82.7000	+6.779%	1,257,869	-1.415%
2025-08-11	79.2600	79.8800	77.3800	77.4500	-2.173%	839,865	+5.268%
2025-08-08	79.0200	79.3800	78.1600	79.1700	+1.370%	759,264	+2.981%
2025-08-07	78.8200	78.8400	77.1801	78.1000	+0.450%	1,180,809	+4.392%
2025-08-06	78.9000	79.5500	77.6300	77.7500	-1.332%	917,848	+4.862%
2025-08-05	78.0900	78.9100	75.8900	78.8000	+1.809%	921,708	+3.464%
2025-08-04	76.4600	77.6800	76.0600	77.4000	+1.402%	668,914	+5.336%
2025-08-01	75.8100	76.6800	73.5825	76.3300	-1.586%	999,220	+6.813%
2025-07-31	78.6800	79.1535	77.0200	77.5600	-1.959%	975,485	+5.119%
2025-07-30	80.7900	81.5000	78.7800	79.1100	-1.531%	750,738	+3.059%
2025-07-29	81.5000	81.6700	80.0800	80.3400	-0.471%	636,918	+1.481%
2025-07-28	82.2700	82.4900	80.2600	80.7200	-1.777%	797,162	+1.003%
2025-07-25	83.0200	83.1400	80.5800	82.1800	-1.238%	1,051,754	-0.791%
2025-07-24	83.2600	84.3800	82.6800	83.2100	-0.395%	1,610,240	-2.019%
2025-07-23	83.0300	84.4100	81.8600	83.5400	+1.816%	1,424,974	-2.406%
2025-07-22	80.1800	82.6300	79.6700	82.0500	+2.550%	2,628,837	-0.634%
2025-07-21	81.4200	82.4350	80.0100	80.0100	-1.514%	1,251,307	+1.900%
2025-07-18	81.8900	83.6900	80.6350	81.2400	-3.983%	2,479,886	+0.357%
2025-07-17	82.5000	84.8600	82.0000	84.6100	+2.732%	1,215,029	-3.640%
2025-07-16	81.9700	82.6000	80.0000	82.3600	+1.692%	917,867	-1.008%
2025-07-15	84.8400	85.4500	80.9450	80.9900	-4.986%	1,099,479	+0.667%
2025-07-14	84.4900	85.2400	84.0700	85.2400	+0.888%	679,377	-4.352%
2025-07-11	84.3300	85.3100	83.8800	84.4900	-0.728%	611,506	-3.503%
2025-07-10	84.7700	86.2799	84.1700	85.1100	+0.567%	877,496	-4.206%
2025-07-09	85.6300	86.0550	84.0850	84.6300	-0.012%	645,041	-3.663%
2025-07-08	84.3300	85.7500	83.5400	84.6400	+1.123%	750,963	-3.674%
2025-07-07	84.8800	85.6875	82.5600	83.7000	-1.645%	927,389	-2.593%
2025-07-03	84.7500	86.0950	84.7500	85.1000	+1.093%	778,278	-4.195%
2025-07-02	82.0900	84.2100	81.0950	84.1800	+3.887%	1,407,502	-3.148%
2025-07-01	77.7700	83.2300	77.5000	81.0300	+3.911%	1,716,024	+0.617%
2025-06-30	78.3500	78.8500	77.7200	77.9800	+0.464%	1,026,624	+4.552%
2025-06-27	78.3900	78.3900	76.8400	77.6200	-0.077%	1,283,225	+5.037%
2025-06-26	75.8800	77.9300	75.7300	77.6800	+2.887%	556,689	+4.956%
2025-06-25	75.8300	75.9400	75.0000	75.5000	-0.540%	481,225	+7.987%
2025-06-24	75.7500	77.2300	75.4500	75.9100	+1.620%	628,532	+7.404%
2025-06-23	72.6200	74.8600	71.9600	74.7000	+1.743%	632,593	+9.143%
2025-06-20	72.8800	73.5500	72.4700	73.4200	+1.437%	1,312,626	+11.046%
2025-06-18	70.3800	73.1500	70.3800	72.3800	+2.246%	640,472	+12.642%
2025-06-17	71.4100	72.2750	70.5400	70.7900	-2.021%	538,687	+15.172%
2025-06-16	72.6100	73.3300	71.2900	72.2500	+1.347%	1,010,941	+12.844%
2025-06-13	72.0100	72.6300	70.9594	71.2900	-3.388%	615,695	+14.364%
2025-06-12	73.7500	73.8500	72.3800	73.7900	-0.807%	431,791	+10.489%
2025-06-11	75.7500	76.7700	74.1100	74.3900	-0.919%	665,414	+9.598%
2025-06-10	74.4900	75.4800	73.5580	75.0800	+1.583%	726,269	+8.591%
2025-06-09	74.7200	75.1800	73.8700	73.9100	-0.552%	596,984	+10.310%
2025-06-06	74.0000	74.5400	72.8600	74.3200	+3.050%	1,072,438	+9.701%
2025-06-05	72.0100	72.8900	71.1800	72.1200	+0.125%	510,799	+13.048%
2025-06-04	73.0500	73.6600	72.0300	72.0300	-1.625%	423,856	+13.189%
2025-06-03	71.9000	73.5100	71.3700	73.2200	+2.106%	646,535	+11.349%
2025-06-02	71.9300	72.1600	70.2550	71.7100	-0.967%	633,509	+13.694%
2025-05-30	72.7900	73.6000	71.9000	72.4100	-1.456%	832,040	+12.595%
2025-05-29	73.9100	73.9100	72.8100	73.4800	+0.990%	604,289	+10.955%
2025-05-28	74.3800	74.5800	72.6800	72.7600	-1.967%	563,255	+12.053%
2025-05-27	73.5900	74.3800	71.8500	74.2200	+3.862%	1,422,027	+9.849%
2025-05-23	69.8900	72.2450	69.8900	71.4600	-1.066%	481,875	+14.092%
2025-05-22	71.1600	72.7500	71.0900	72.2300	+0.529%	716,253	+12.876%
2025-05-21	74.7500	74.8500	71.7600	71.8500	-4.960%	1,193,561	+13.473%
2025-05-20	77.0000	77.1000	75.3400	75.6000	-2.237%	1,003,868	+7.844%
2025-05-19	77.1000	77.5050	76.6600	77.3300	-1.024%	744,556	+5.431%
2025-05-16	78.3100	79.0300	77.5000	78.1300	-0.294%	774,275	+4.352%
2025-05-15	79.1300	80.1400	77.9100	78.3600	-1.976%	714,087	+4.045%
2025-05-14	79.4500	80.4700	79.2300	79.9400	+0.339%	811,093	+1.989%
2025-05-13	79.8600	80.4200	78.7600	79.6700	+0.593%	1,141,967	+2.335%
2025-05-12	78.5000	80.9900	78.1900	79.2000	+6.352%	1,787,118	+2.942%
2025-05-09	74.9600	75.3299	73.7050	74.4700	-0.640%	446,405	+9.480%
2025-05-08	72.6000	75.7099	71.7300	74.9500	+4.957%	1,041,168	+8.779%
2025-05-07	72.0900	72.4700	71.0800	71.4100	+0.394%	624,833	+14.172%
2025-05-06	70.6100	71.9700	70.4476	71.1300	-1.222%	707,286	+14.621%
2025-05-05	71.7700	74.0900	71.0200	72.0100	-1.126%	971,963	+13.220%
2025-05-02	72.3000	73.8900	71.9300	72.8300	+2.606%	1,123,598	+11.946%
2025-05-01	69.8200	71.7100	69.3300	70.9800	+1.822%	529,050	+14.863%
2025-04-30	68.8500	69.7900	67.9100	69.7100	-1.789%	983,728	+16.956%
2025-04-29	70.0600	71.6000	69.2650	70.9800	+0.824%	713,837	+14.863%
2025-04-28	69.7500	70.8100	69.3100	70.4000	+1.004%	716,649	+15.810%
2025-04-25	70.1600	71.3900	69.1700	69.7000	-1.554%	810,046	+16.973%
2025-04-24	68.4100	70.9300	68.0100	70.8000	+3.057%	1,152,844	+15.155%
2025-04-23	68.3400	71.8200	67.7500	68.7000	+5.142%	1,882,669	+18.675%
2025-04-22	66.4600	66.4600	62.3795	65.3400	+0.709%	2,221,864	+24.778%
2025-04-21	65.3700	66.3899	63.5400	64.8800	-2.171%	1,184,716	+25.663%
2025-04-17	65.8000	67.0335	65.5900	66.3200	+1.655%	986,824	+22.934%
2025-04-16	65.2900	66.4150	64.4302	65.2400	-1.256%	1,036,702	+24.969%
2025-04-15	64.1800	67.0000	64.1450	66.0700	+3.347%	1,239,139	+23.399%
2025-04-14	64.8300	65.1200	62.5250	63.9300	+1.139%	1,412,839	+27.530%
2025-04-11	63.0000	63.5500	60.0100	63.2100	-0.032%	1,531,804	+28.983%
2025-04-10	65.8100	66.6340	60.1825	63.2300	-7.747%	1,787,529	+28.942%
2025-04-09	59.2100	69.4500	57.1500	68.5400	+12.361%	3,442,152	+18.952%
2025-04-08	65.1400	65.6000	59.8800	61.0000	-1.866%	1,395,957	+33.656%
2025-04-07	59.6000	65.4700	57.6100	62.1600	+0.097%	2,675,752	+31.162%
2025-04-04	62.3050	62.6400	57.0500	62.1000	-4.857%	3,244,135	+31.288%
2025-04-03	73.4800	73.4800	65.2000	65.2700	-15.933%	4,331,887	+24.912%
2025-04-02	74.5700	77.7300	74.5700	77.6400	+2.549%	636,234	+5.010%
2025-04-01	76.0100	76.4850	74.1500	75.7100	-1.458%	846,316	+7.687%
2025-03-31	74.7600	77.2500	74.3300	76.8300	+0.933%	856,500	+6.117%
2025-03-28	77.2600	78.7115	75.1200	76.1200	-2.260%	523,084	+7.107%
2025-03-27	79.8800	80.2300	77.5900	77.8800	-2.577%	800,990	+4.687%
2025-03-26	80.9200	81.9400	79.6400	79.9400	-0.770%	561,884	+1.989%
2025-03-25	80.3500	81.5700	79.9381	80.5600	+0.062%	758,127	+1.204%
2025-03-24	79.1200	80.8200	78.5000	80.5100	+3.964%	757,830	+1.267%
2025-03-21	76.5800	77.8400	75.2400	77.4400	+1.083%	1,935,214	+5.282%
2025-03-20	75.7400	78.3400	75.7400	76.6100	-0.221%	774,347	+6.422%
2025-03-19	75.0200	77.1400	74.8050	76.7800	+2.292%	984,449	+6.187%
2025-03-18	76.8700	77.4000	75.0100	75.0600	-2.621%	1,101,594	+8.620%
2025-03-17	77.0700	78.0400	76.5000	77.0800	-0.207%	1,078,221	+5.773%
2025-03-14	75.9800	77.5550	75.4800	77.2400	+3.317%	1,221,562	+5.554%
2025-03-13	76.0300	77.0900	74.5100	74.7600	-1.372%	782,490	+9.056%
2025-03-12	75.1100	77.3450	74.4000	75.8000	+2.919%	1,257,545	+7.559%
2025-03-11	72.4900	74.8000	71.5800	73.6500	+1.376%	1,372,115	+10.699%
2025-03-10	75.6600	76.1600	72.2500	72.6500	-6.028%	1,764,187	+12.223%
2025-03-07	78.2200	78.3000	75.2000	77.3100	-1.541%	1,630,134	+5.459%
2025-03-06	79.8700	80.4500	78.0500	78.5200	-3.289%	1,136,328	+3.833%
2025-03-05	81.4800	81.7900	78.8300	81.1900	+0.037%	1,095,580	+0.419%
2025-03-04	82.4100	83.3600	77.9850	81.1600	-3.496%	1,576,642	+0.456%
2025-03-03	86.7300	87.6822	83.3300	84.1000	-3.244%	871,004	-3.056%
2025-02-28	86.2800	87.4104	85.6800	86.9200	+0.882%	1,019,573	-6.201%
2025-02-27	86.4300	88.4400	85.9600	86.1600	-0.058%	1,003,835	-5.374%
2025-02-26	85.8700	87.4100	85.2400	86.2100	+0.972%	1,108,360	-5.429%
2025-02-25	86.5700	87.7800	84.1700	85.3800	-0.721%	1,446,852	-4.509%
2025-02-24	88.0000	88.0000	84.2275	86.0000	-1.195%	1,258,021	-5.198%
2025-02-21	90.1300	90.5700	85.7101	87.0400	-2.998%	1,746,374	-6.330%
2025-02-20	92.5600	92.6000	88.4800	89.7300	-3.516%	1,421,316	-9.139%
2025-02-19	90.5100	93.8100	90.5100	93.0000	+1.230%	1,304,919	-12.333%
2025-02-18	89.0600	92.1100	88.5950	91.8700	+3.515%	1,346,619	-11.255%
2025-02-14	87.0800	89.0700	87.0800	88.7500	+1.603%	649,166	-8.135%
2025-02-13	86.2000	87.4100	85.5000	87.3500	+1.534%	680,081	-6.663%
2025-02-12	88.2100	89.1000	86.0100	86.0300	-3.974%	927,962	-5.231%
2025-02-11	86.6900	89.6050	86.6900	89.5900	+2.272%	586,417	-8.997%
2025-02-10	89.9400	89.9400	87.4500	87.6000	-2.548%	664,573	-6.929%
2025-02-07	90.6100	90.9100	88.8200	89.8900	-0.795%	741,074	-9.300%
2025-02-06	89.6200	90.8300	88.9200	90.6100	+2.073%	779,298	-10.021%
2025-02-05	87.3700	89.3200	86.1500	88.7700	+2.518%	1,088,305	-8.156%
2025-02-04	85.0500	87.8500	84.5000	86.5900	+2.607%	779,148	-5.844%
2025-02-03	85.0100	87.0100	83.9465	84.3900	-3.960%	1,120,545	-3.389%
2025-01-31	90.1700	90.9800	87.3200	87.8700	-1.700%	1,212,904	-7.215%
2025-01-30	89.1900	91.3850	88.8700	89.3900	+1.522%	1,007,060	-8.793%
2025-01-29	89.0000	89.7500	87.8600	88.0500	-1.256%	1,477,507	-7.405%
2025-01-28	93.3800	94.4000	87.0100	89.1700	-5.138%	2,596,880	-8.568%
2025-01-27	92.1300	94.2500	91.7700	94.0000	+2.008%	2,170,217	-13.266%
2025-01-24	91.4000	93.1950	90.7500	92.1500	+0.821%	1,062,470	-11.525%
2025-01-23	92.5000	93.6800	91.2600	91.4000	-1.072%	1,462,445	-10.799%
2025-01-22	91.8100	92.5500	90.7950	92.3900	+0.076%	1,248,101	-11.755%
2025-01-21	91.0600	92.8400	90.5000	92.3200	+2.886%	1,672,031	-11.688%
2025-01-17	88.1000	89.8100	87.4300	89.7300	+3.079%	1,140,335	-9.139%
2025-01-16	87.5800	88.1500	85.0300	87.0500	-0.933%	1,306,128	-6.341%
2025-01-15	87.6200	88.2500	85.9500	87.8700	+5.133%	1,638,512	-7.215%
2025-01-14	81.0900	83.6500	80.2600	83.5800	+4.619%	946,397	-2.453%
2025-01-13	78.0000	80.0200	77.9900	79.8900	+1.901%	987,450	+2.053%
2025-01-10	78.8100	79.6750	77.1200	78.4000	-2.934%	1,222,157	+3.992%

.dark-mode .JK8J37{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JK8J37{ color: #333333; background-color: white; border: 2px solid #333333; }WALWestern Alliance Bancorporationstock NYSE

WAL
Western Alliance Bancorporation
stock NYSE