Western Alliance Bancorporation (WAL.PRA)
NYSE: WAL.PRA · Real-Time Price · USD · Preferred Stock
22.21
+0.20 (0.91%)
At close: Jul 2, 2025
WAL.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 22.05 | 22.69 | 22.00 | 22.21 | 22.21 | 0.91% | 32,755 |
| Jul 1, 2025 | 21.88 | 22.12 | 21.83 | 22.01 | 22.01 | 0.87% | 25,304 |
| Jun 30, 2025 | 22.10 | 22.18 | 21.76 | 21.82 | 21.82 | -0.68% | 205,254 |
| Jun 27, 2025 | 21.98 | 22.12 | 21.89 | 21.97 | 21.97 | -0.39% | 56,891 |
| Jun 26, 2025 | 22.36 | 22.42 | 22.05 | 22.06 | 22.06 | 0.09% | 36,995 |
| Jun 25, 2025 | 22.28 | 22.36 | 21.97 | 22.04 | 22.04 | -0.07% | 36,442 |
| Jun 24, 2025 | 22.08 | 22.16 | 22.04 | 22.05 | 22.05 | -0.14% | 61,037 |
| Jun 23, 2025 | 22.09 | 22.47 | 22.06 | 22.08 | 22.08 | - | 24,673 |
| Jun 20, 2025 | 22.25 | 22.25 | 22.07 | 22.08 | 22.08 | -0.51% | 8,667 |
| Jun 18, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.65% | 772 |
| Jun 17, 2025 | 22.24 | 22.24 | 22.05 | 22.05 | 22.05 | -0.18% | 12,857 |
| Jun 16, 2025 | 22.06 | 22.18 | 22.00 | 22.09 | 22.09 | 0.82% | 16,547 |
| Jun 13, 2025 | 21.81 | 22.14 | 21.81 | 21.91 | 21.91 | -1.57% | 209,020 |
| Jun 12, 2025 | 22.41 | 22.48 | 22.15 | 22.26 | 21.99 | -0.31% | 30,370 |
| Jun 11, 2025 | 22.15 | 22.65 | 22.15 | 22.33 | 22.06 | 0.27% | 34,472 |
| Jun 10, 2025 | 22.25 | 22.36 | 22.21 | 22.27 | 22.00 | 0.54% | 12,383 |
| Jun 9, 2025 | 22.17 | 22.20 | 22.07 | 22.15 | 21.89 | -0.18% | 6,777 |
| Jun 6, 2025 | 22.18 | 22.33 | 22.18 | 22.19 | 21.93 | -0.14% | 7,539 |
| Jun 5, 2025 | 22.28 | 22.33 | 22.20 | 22.22 | 21.96 | -0.04% | 5,713 |
| Jun 4, 2025 | 22.32 | 22.32 | 22.23 | 22.23 | 21.97 | -0.45% | 8,586 |
| Jun 3, 2025 | 22.31 | 22.45 | 22.30 | 22.33 | 22.06 | - | 34,828 |
| Jun 2, 2025 | 22.32 | 22.38 | 22.21 | 22.33 | 22.06 | -0.53% | 7,233 |
| May 30, 2025 | 22.22 | 22.50 | 22.22 | 22.45 | 22.18 | 1.45% | 86,353 |
| May 29, 2025 | 22.17 | 22.36 | 22.09 | 22.13 | 21.87 | 0.32% | 10,986 |
| May 28, 2025 | 22.04 | 22.14 | 22.01 | 22.06 | 21.80 | -0.36% | 9,424 |
| May 27, 2025 | 21.67 | 22.14 | 21.67 | 22.14 | 21.88 | 2.12% | 24,048 |
| May 23, 2025 | 21.41 | 21.68 | 21.41 | 21.68 | 21.42 | 0.84% | 4,159 |
| May 22, 2025 | 20.81 | 21.52 | 20.81 | 21.50 | 21.24 | - | 9,756 |
| May 21, 2025 | 21.57 | 21.57 | 21.29 | 21.50 | 21.24 | -0.78% | 13,583 |
| May 20, 2025 | 21.65 | 21.74 | 21.60 | 21.67 | 21.41 | 0.28% | 10,114 |
| May 19, 2025 | 21.75 | 21.75 | 21.54 | 21.61 | 21.35 | 0.37% | 11,304 |
| May 16, 2025 | 21.48 | 21.55 | 21.36 | 21.53 | 21.27 | 0.61% | 13,309 |
| May 15, 2025 | 21.24 | 22.00 | 21.20 | 21.40 | 21.15 | 1.13% | 16,632 |
| May 14, 2025 | 21.25 | 21.26 | 21.16 | 21.16 | 20.91 | 0.05% | 29,933 |
| May 13, 2025 | 21.03 | 21.40 | 21.03 | 21.15 | 20.90 | 0.67% | 83,105 |
| May 12, 2025 | 21.00 | 21.08 | 20.90 | 21.01 | 20.76 | 0.86% | 11,254 |
| May 9, 2025 | 20.85 | 20.93 | 20.75 | 20.83 | 20.58 | 0.43% | 17,467 |
| May 8, 2025 | 20.85 | 20.89 | 20.70 | 20.74 | 20.49 | -0.58% | 46,280 |
| May 7, 2025 | 21.03 | 21.10 | 20.78 | 20.86 | 20.61 | 0.14% | 6,819 |
| May 6, 2025 | 20.89 | 20.90 | 20.75 | 20.83 | 20.58 | -0.10% | 14,876 |
| May 5, 2025 | 20.77 | 20.90 | 20.75 | 20.85 | 20.60 | -0.24% | 21,362 |
| May 2, 2025 | 20.77 | 20.97 | 20.75 | 20.90 | 20.65 | 0.72% | 78,764 |
| May 1, 2025 | 20.80 | 20.80 | 20.71 | 20.75 | 20.50 | -0.24% | 14,280 |
| Apr 30, 2025 | 20.79 | 20.80 | 20.64 | 20.80 | 20.55 | -0.24% | 51,112 |
| Apr 29, 2025 | 20.90 | 20.90 | 20.75 | 20.85 | 20.60 | -0.24% | 27,999 |
| Apr 28, 2025 | 20.91 | 20.91 | 20.72 | 20.90 | 20.65 | -0.02% | 18,419 |
| Apr 25, 2025 | 20.86 | 20.95 | 20.79 | 20.91 | 20.66 | 0.07% | 31,665 |
| Apr 24, 2025 | 20.93 | 21.00 | 20.74 | 20.89 | 20.64 | -0.19% | 38,064 |
| Apr 23, 2025 | 20.83 | 21.11 | 20.75 | 20.93 | 20.68 | 0.72% | 215,598 |
| Apr 22, 2025 | 20.75 | 20.83 | 20.70 | 20.78 | 20.53 | 0.10% | 36,024 |