Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
73.41
-0.50 (-0.68%)
At close: Mar 9, 2026, 4:00 PM EDT
73.39
-0.02 (-0.02%)
After-hours: Mar 9, 2026, 4:00 PM EDT
WAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.94 | 72.94 | 71.19 | 73.80 | - | -0.15% | 1,695,021 |
| Mar 6, 2026 | 71.25 | 74.94 | 68.31 | 73.91 | 73.91 | -8.46% | 5,993,101 |
| Mar 5, 2026 | 80.34 | 82.08 | 80.24 | 80.74 | 80.74 | -1.01% | 1,095,385 |
| Mar 4, 2026 | 80.22 | 81.67 | 78.80 | 81.56 | 81.56 | 2.53% | 1,499,857 |
| Mar 3, 2026 | 78.65 | 81.40 | 77.63 | 79.55 | 79.55 | -2.32% | 1,854,313 |
| Mar 2, 2026 | 78.01 | 82.93 | 77.59 | 81.44 | 81.44 | 1.39% | 2,872,822 |
| Feb 27, 2026 | 87.92 | 87.92 | 79.79 | 80.32 | 80.32 | -10.82% | 3,226,281 |
| Feb 26, 2026 | 89.37 | 90.99 | 87.78 | 90.06 | 90.06 | 1.32% | 853,851 |
| Feb 25, 2026 | 88.99 | 89.51 | 87.99 | 88.89 | 88.89 | 0.77% | 1,285,651 |
| Feb 24, 2026 | 86.75 | 88.61 | 86.16 | 88.21 | 88.21 | 0.67% | 1,025,335 |
| Feb 23, 2026 | 93.19 | 93.47 | 87.41 | 87.62 | 87.62 | -6.15% | 1,974,579 |
| Feb 20, 2026 | 90.45 | 93.42 | 89.46 | 93.36 | 93.36 | 2.40% | 1,878,152 |
| Feb 19, 2026 | 94.21 | 94.52 | 90.32 | 91.17 | 90.75 | -4.04% | 1,821,424 |
| Feb 18, 2026 | 94.54 | 96.51 | 93.96 | 95.01 | 94.57 | 0.40% | 1,157,719 |
| Feb 17, 2026 | 94.00 | 95.05 | 93.19 | 94.63 | 94.19 | 1.53% | 930,279 |
| Feb 13, 2026 | 93.42 | 94.78 | 92.54 | 93.20 | 92.77 | -1.12% | 1,840,509 |
| Feb 12, 2026 | 95.86 | 96.51 | 91.80 | 94.26 | 93.83 | -0.60% | 1,808,684 |
| Feb 11, 2026 | 95.94 | 96.87 | 93.50 | 94.83 | 94.39 | -0.09% | 838,313 |
| Feb 10, 2026 | 96.20 | 97.23 | 93.11 | 94.92 | 94.48 | -1.21% | 832,517 |
| Feb 9, 2026 | 93.98 | 96.99 | 93.98 | 96.08 | 95.64 | 1.79% | 964,615 |
| Feb 6, 2026 | 92.39 | 94.68 | 91.60 | 94.39 | 93.96 | 3.60% | 1,424,321 |
| Feb 5, 2026 | 91.57 | 93.00 | 89.16 | 91.11 | 90.69 | -1.14% | 1,021,665 |
| Feb 4, 2026 | 91.86 | 93.70 | 90.91 | 92.16 | 91.74 | 0.89% | 1,130,221 |
| Feb 3, 2026 | 89.63 | 92.71 | 87.70 | 91.35 | 90.93 | 1.90% | 1,477,331 |
| Feb 2, 2026 | 88.28 | 90.86 | 88.01 | 89.65 | 89.24 | 0.56% | 808,398 |
| Jan 30, 2026 | 90.27 | 90.67 | 87.93 | 89.15 | 88.74 | -1.18% | 992,476 |
| Jan 29, 2026 | 89.47 | 90.23 | 87.59 | 90.21 | 89.79 | 1.73% | 1,133,431 |
| Jan 28, 2026 | 88.38 | 90.24 | 88.01 | 88.68 | 88.27 | -0.86% | 1,178,958 |
| Jan 27, 2026 | 91.00 | 91.28 | 86.71 | 89.45 | 89.04 | 1.16% | 2,003,703 |
| Jan 26, 2026 | 87.35 | 88.83 | 86.79 | 88.42 | 88.01 | 1.63% | 1,159,732 |
| Jan 23, 2026 | 90.04 | 90.51 | 86.65 | 87.00 | 86.60 | -4.27% | 848,713 |
| Jan 22, 2026 | 91.17 | 92.55 | 90.35 | 90.88 | 90.46 | 0.17% | 641,645 |
| Jan 21, 2026 | 87.03 | 91.43 | 87.01 | 90.73 | 90.31 | 5.81% | 1,187,144 |
| Jan 20, 2026 | 86.56 | 88.24 | 85.62 | 85.75 | 85.35 | -2.96% | 999,157 |
| Jan 16, 2026 | 89.75 | 90.47 | 88.30 | 88.37 | 87.96 | -1.63% | 651,124 |
| Jan 15, 2026 | 88.79 | 90.77 | 88.62 | 89.83 | 89.42 | 1.71% | 721,983 |
| Jan 14, 2026 | 87.05 | 88.83 | 86.83 | 88.32 | 87.91 | 0.94% | 678,853 |
| Jan 13, 2026 | 87.48 | 88.15 | 87.03 | 87.50 | 87.10 | 0.05% | 560,915 |
| Jan 12, 2026 | 88.60 | 89.30 | 86.68 | 87.46 | 87.06 | -2.94% | 679,371 |
| Jan 9, 2026 | 90.16 | 91.56 | 89.90 | 90.11 | 89.69 | 0.43% | 863,363 |
| Jan 8, 2026 | 87.58 | 90.70 | 87.58 | 89.72 | 89.31 | 2.07% | 1,064,645 |
| Jan 7, 2026 | 88.70 | 88.83 | 86.67 | 87.90 | 87.50 | -0.72% | 706,455 |
| Jan 6, 2026 | 86.84 | 88.64 | 86.38 | 88.54 | 88.13 | 1.41% | 977,181 |
| Jan 5, 2026 | 84.70 | 88.01 | 84.70 | 87.31 | 86.91 | 2.15% | 897,459 |
| Jan 2, 2026 | 84.17 | 85.99 | 82.86 | 85.47 | 85.08 | 1.67% | 626,061 |
| Dec 31, 2025 | 84.91 | 85.00 | 83.81 | 84.07 | 83.68 | -0.67% | 514,203 |
| Dec 30, 2025 | 85.40 | 85.55 | 84.51 | 84.64 | 84.25 | -0.83% | 444,073 |
| Dec 29, 2025 | 86.70 | 86.86 | 84.93 | 85.35 | 84.96 | -1.40% | 508,954 |
| Dec 26, 2025 | 86.90 | 86.90 | 85.89 | 86.56 | 86.16 | -0.10% | 451,099 |
| Dec 24, 2025 | 86.92 | 86.92 | 85.89 | 86.65 | 86.25 | 0.09% | 281,485 |