Western Alliance Bancorporation (WAL)

WAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	91.00	91.28	86.71	89.45	89.45	1.16%	2,003,696
Jan 26, 2026	87.35	88.83	86.79	88.42	88.42	1.63%	1,152,650
Jan 23, 2026	90.04	90.51	86.65	87.00	87.00	-4.27%	847,033
Jan 22, 2026	91.17	92.55	90.35	90.88	90.88	0.17%	582,212
Jan 21, 2026	87.03	91.43	87.01	90.73	90.73	5.81%	1,184,294
Jan 20, 2026	86.56	88.24	85.62	85.75	85.75	-2.96%	999,140
Jan 16, 2026	89.75	90.47	88.30	88.37	88.37	-1.63%	641,461
Jan 15, 2026	88.79	90.77	88.62	89.83	89.83	1.71%	721,812
Jan 14, 2026	87.05	88.83	86.83	88.32	88.32	0.94%	678,853
Jan 13, 2026	87.48	88.15	87.03	87.50	87.50	0.05%	560,675
Jan 12, 2026	88.60	89.30	86.68	87.46	87.46	-2.94%	679,329
Jan 9, 2026	90.16	91.56	89.90	90.11	90.11	0.43%	863,363
Jan 8, 2026	87.58	90.70	87.58	89.72	89.72	2.07%	1,064,645
Jan 7, 2026	88.70	88.83	86.67	87.90	87.90	-0.72%	706,455
Jan 6, 2026	86.84	88.64	86.38	88.54	88.54	1.41%	977,181
Jan 5, 2026	84.70	88.01	84.70	87.31	87.31	2.15%	897,459
Jan 2, 2026	84.17	85.99	82.86	85.47	85.47	1.67%	626,061
Dec 31, 2025	84.91	85.00	83.81	84.07	84.07	-0.67%	514,203
Dec 30, 2025	85.40	85.55	84.51	84.64	84.64	-0.83%	444,073
Dec 29, 2025	86.70	86.86	84.93	85.35	85.35	-1.40%	508,954
Dec 26, 2025	86.90	86.90	85.89	86.56	86.56	-0.10%	451,099
Dec 24, 2025	86.92	86.92	85.89	86.65	86.65	0.09%	281,485
Dec 23, 2025	88.09	88.09	86.49	86.57	86.57	-1.47%	788,518
Dec 22, 2025	87.00	88.00	86.79	87.86	87.86	1.74%	877,933
Dec 19, 2025	86.28	87.29	86.07	86.36	86.36	-0.51%	2,197,301
Dec 18, 2025	87.10	87.78	85.68	86.80	86.80	0.68%	1,236,687
Dec 17, 2025	85.84	87.40	85.32	86.21	86.21	0.01%	725,685
Dec 16, 2025	86.06	86.41	85.14	86.20	86.20	0.02%	847,041
Dec 15, 2025	88.39	88.63	86.01	86.18	86.18	-1.61%	1,042,573
Dec 12, 2025	88.39	88.39	86.49	87.59	87.59	0.11%	1,069,103
Dec 11, 2025	86.48	89.23	86.48	87.49	87.49	0.77%	1,369,737
Dec 10, 2025	83.19	87.84	83.19	86.82	86.82	4.78%	1,115,463
Dec 9, 2025	84.16	85.55	82.55	82.86	82.86	-1.64%	1,042,772
Dec 8, 2025	85.31	86.38	83.81	84.24	84.24	-1.31%	977,955
Dec 5, 2025	84.37	86.50	84.37	85.36	85.36	0.22%	728,473
Dec 4, 2025	84.65	85.89	84.65	85.17	85.17	0.31%	558,927
Dec 3, 2025	81.94	84.98	81.63	84.91	84.91	3.88%	825,727
Dec 2, 2025	82.60	82.93	81.63	81.74	81.74	-0.39%	548,566
Dec 1, 2025	81.24	82.77	80.84	82.06	82.06	0.65%	822,802
Nov 28, 2025	81.70	81.94	80.88	81.53	81.53	0.53%	294,070
Nov 26, 2025	80.37	82.51	80.01	81.10	81.10	0.06%	816,164
Nov 25, 2025	79.85	82.04	79.49	81.05	81.05	2.36%	1,173,551
Nov 24, 2025	78.74	79.63	78.31	79.18	79.18	0.06%	626,852
Nov 21, 2025	76.47	80.09	76.26	79.13	79.13	4.19%	1,131,226
Nov 20, 2025	76.64	78.07	75.13	75.95	75.95	0.54%	1,134,779
Nov 19, 2025	74.30	75.60	73.96	75.54	75.54	2.12%	782,726
Nov 18, 2025	73.25	75.30	73.25	73.97	73.97	0.15%	1,042,793
Nov 17, 2025	77.87	78.50	73.24	73.86	73.86	-5.50%	989,418
Nov 14, 2025	77.45	78.45	76.85	78.16	78.16	-0.03%	613,360
Nov 13, 2025	79.42	80.46	77.84	78.18	78.18	-2.80%	606,570

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.