Western Alliance Bancorporation (FRA:WEA)
Germany · Delayed Price · Currency is EUR 76.86
-2.90 (-3.64%)
At close: Feb 20, 2026
FRA:WEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -4.07% | - |
| Feb 19, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 79.76 | 0.78% | - |
| Feb 18, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.15 | 1.90% | - |
| Feb 17, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 77.67 | -0.28% | - |
| Feb 16, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 77.89 | -0.79% | - |
| Feb 13, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.51 | -0.98% | - |
| Feb 12, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.29 | 0.33% | - |
| Feb 11, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.03 | -1.00% | - |
| Feb 10, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | 79.82 | 1.01% | - |
| Feb 9, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.03 | 3.49% | - |
| Feb 6, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.36 | -1.24% | - |
| Feb 5, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.31 | 0.91% | - |
| Feb 4, 2026 | 76.96 | 76.96 | 76.96 | 76.96 | 76.62 | 1.91% | - |
| Feb 3, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.18 | 1.86% | - |
| Feb 2, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 73.81 | -0.72% | - |
| Jan 30, 2026 | 74.68 | 74.68 | 74.68 | 74.68 | 74.35 | 1.63% | - |
| Jan 29, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.15 | -0.30% | - |
| Jan 28, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.37 | -0.14% | - |
| Jan 27, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.47 | 1.35% | - |
| Jan 26, 2026 | 72.82 | 72.82 | 72.82 | 72.82 | 72.50 | -5.38% | - |
| Jan 23, 2026 | 76.96 | 76.96 | 76.96 | 76.96 | 76.62 | -0.36% | - |
| Jan 22, 2026 | 77.24 | 77.24 | 77.24 | 77.24 | 76.90 | 6.10% | - |
| Jan 21, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.48 | -2.05% | - |
| Jan 20, 2026 | 74.08 | 74.32 | 74.08 | 74.32 | 73.99 | -0.77% | 55 |
| Jan 19, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.57 | -2.78% | - |
| Jan 16, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 76.70 | 2.18% | - |
| Jan 15, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.06 | 1.18% | - |
| Jan 14, 2026 | 74.52 | 74.52 | 74.52 | 74.52 | 74.19 | - | - |
| Jan 13, 2026 | 74.52 | 74.52 | 74.52 | 74.52 | 74.19 | -2.33% | - |
| Jan 12, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 75.96 | -0.37% | - |
| Jan 9, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.24 | 2.68% | - |
| Jan 8, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.25 | -0.96% | - |
| Jan 7, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 74.96 | 1.78% | - |
| Jan 6, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.65 | 1.65% | - |
| Jan 5, 2026 | 72.78 | 72.78 | 72.78 | 72.78 | 72.46 | 1.88% | - |
| Jan 2, 2026 | 71.44 | 71.44 | 71.44 | 71.44 | 71.12 | -0.75% | - |
| Dec 30, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.66 | -1.51% | - |
| Dec 29, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 72.75 | -1.40% | - |
| Dec 23, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 73.79 | 1.09% | - |
| Dec 22, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 72.99 | -0.16% | - |
| Dec 19, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.11 | 0.77% | - |
| Dec 18, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.56 | -0.49% | - |
| Dec 17, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 72.91 | 0.74% | - |
| Dec 16, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.38 | -2.31% | - |
| Dec 15, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.09 | 0.22% | - |
| Dec 12, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 73.93 | 1.03% | - |
| Dec 11, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.17 | 3.78% | - |
| Dec 10, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.50 | -1.56% | - |
| Dec 9, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.62 | -1.21% | - |
| Dec 8, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.50 | 0.22% | - |