Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
88.49
-1.14 (-1.27%)
At close: Sep 12, 2025, 4:00 PM EDT
89.98
+1.49 (1.68%)
After-hours: Sep 12, 2025, 7:16 PM EDT
WAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 89.55 | 89.60 | 88.44 | 88.49 | 88.49 | -1.27% | 1,136,819 |
| Sep 11, 2025 | 88.84 | 90.09 | 88.13 | 89.63 | 89.63 | 0.96% | 1,236,731 |
| Sep 10, 2025 | 88.85 | 89.94 | 88.04 | 88.78 | 88.78 | 0.48% | 817,292 |
| Sep 9, 2025 | 89.04 | 89.66 | 87.94 | 88.36 | 88.36 | -1.09% | 763,272 |
| Sep 8, 2025 | 90.01 | 90.51 | 88.07 | 89.33 | 89.33 | -1.46% | 1,151,919 |
| Sep 5, 2025 | 92.00 | 93.29 | 89.33 | 90.65 | 90.65 | -0.76% | 1,210,842 |
| Sep 4, 2025 | 90.00 | 91.34 | 89.68 | 91.34 | 91.34 | 2.02% | 740,997 |
| Sep 3, 2025 | 88.74 | 90.25 | 88.74 | 89.53 | 89.53 | 0.64% | 840,927 |
| Sep 2, 2025 | 87.87 | 89.08 | 87.11 | 88.96 | 88.96 | -0.66% | 810,829 |
| Aug 29, 2025 | 89.02 | 89.99 | 88.71 | 89.55 | 89.55 | 0.63% | 1,009,262 |
| Aug 28, 2025 | 89.35 | 89.43 | 88.13 | 88.99 | 88.99 | 0.41% | 883,715 |
| Aug 27, 2025 | 87.70 | 89.31 | 87.50 | 88.63 | 88.63 | 0.64% | 969,650 |
| Aug 26, 2025 | 87.00 | 89.04 | 86.88 | 88.07 | 88.07 | 1.42% | 793,082 |
| Aug 25, 2025 | 86.71 | 87.43 | 86.25 | 86.84 | 86.84 | -0.33% | 879,031 |
| Aug 22, 2025 | 81.66 | 88.45 | 81.56 | 87.13 | 87.13 | 6.97% | 2,047,132 |
| Aug 21, 2025 | 81.80 | 82.28 | 81.20 | 81.45 | 81.45 | -1.25% | 516,228 |
| Aug 20, 2025 | 81.94 | 82.74 | 81.23 | 82.48 | 82.48 | 0.52% | 796,019 |
| Aug 19, 2025 | 82.60 | 83.37 | 81.32 | 82.05 | 82.05 | -1.00% | 971,847 |
| Aug 18, 2025 | 82.06 | 82.91 | 81.94 | 82.88 | 82.88 | 0.40% | 942,766 |
| Aug 15, 2025 | 84.16 | 84.38 | 82.50 | 82.55 | 82.55 | -1.66% | 1,102,682 |
| Aug 14, 2025 | 83.47 | 84.10 | 82.42 | 83.94 | 83.94 | -0.92% | 579,057 |
| Aug 13, 2025 | 83.16 | 84.84 | 82.94 | 84.72 | 84.34 | 2.44% | 975,370 |
| Aug 12, 2025 | 78.32 | 82.74 | 78.32 | 82.70 | 82.33 | 6.78% | 1,257,869 |
| Aug 11, 2025 | 79.26 | 79.88 | 77.38 | 77.45 | 77.10 | -2.17% | 839,865 |
| Aug 8, 2025 | 79.02 | 79.38 | 78.16 | 79.17 | 78.81 | 1.37% | 759,264 |
| Aug 7, 2025 | 78.82 | 78.84 | 77.18 | 78.10 | 77.75 | 0.45% | 1,180,809 |
| Aug 6, 2025 | 78.90 | 79.55 | 77.63 | 77.75 | 77.40 | -1.33% | 917,848 |
| Aug 5, 2025 | 78.09 | 78.91 | 75.89 | 78.80 | 78.45 | 1.81% | 921,708 |
| Aug 4, 2025 | 76.46 | 77.68 | 76.06 | 77.40 | 77.05 | 1.40% | 668,914 |
| Aug 1, 2025 | 75.81 | 76.68 | 73.58 | 76.33 | 75.99 | -1.59% | 999,220 |
| Jul 31, 2025 | 78.68 | 79.15 | 77.02 | 77.56 | 77.21 | -1.96% | 975,485 |
| Jul 30, 2025 | 80.79 | 81.50 | 78.78 | 79.11 | 78.75 | -1.53% | 750,738 |
| Jul 29, 2025 | 81.50 | 81.67 | 80.08 | 80.34 | 79.98 | -0.47% | 636,918 |
| Jul 28, 2025 | 82.27 | 82.49 | 80.26 | 80.72 | 80.36 | -1.78% | 797,162 |
| Jul 25, 2025 | 83.02 | 83.14 | 80.58 | 82.18 | 81.81 | -1.24% | 1,051,754 |
| Jul 24, 2025 | 83.26 | 84.38 | 82.68 | 83.21 | 82.84 | -0.40% | 1,610,240 |
| Jul 23, 2025 | 83.03 | 84.41 | 81.86 | 83.54 | 83.16 | 1.82% | 1,424,974 |
| Jul 22, 2025 | 80.18 | 82.63 | 79.67 | 82.05 | 81.68 | 2.55% | 2,628,837 |
| Jul 21, 2025 | 81.42 | 82.44 | 80.01 | 80.01 | 79.65 | -1.51% | 1,251,307 |
| Jul 18, 2025 | 81.89 | 83.69 | 80.64 | 81.24 | 80.87 | -3.98% | 2,479,886 |
| Jul 17, 2025 | 82.50 | 84.86 | 82.00 | 84.61 | 84.23 | 2.73% | 1,215,029 |
| Jul 16, 2025 | 81.97 | 82.60 | 80.00 | 82.36 | 81.99 | 1.69% | 917,867 |
| Jul 15, 2025 | 84.84 | 85.45 | 80.95 | 80.99 | 80.63 | -4.99% | 1,099,479 |
| Jul 14, 2025 | 84.49 | 85.24 | 84.07 | 85.24 | 84.86 | 0.89% | 679,377 |
| Jul 11, 2025 | 84.33 | 85.31 | 83.88 | 84.49 | 84.11 | -0.73% | 611,506 |
| Jul 10, 2025 | 84.77 | 86.28 | 84.17 | 85.11 | 84.73 | 0.57% | 877,496 |
| Jul 9, 2025 | 85.63 | 86.06 | 84.09 | 84.63 | 84.25 | -0.01% | 645,041 |
| Jul 8, 2025 | 84.33 | 85.75 | 83.54 | 84.64 | 84.26 | 1.12% | 750,963 |
| Jul 7, 2025 | 84.88 | 85.69 | 82.56 | 83.70 | 83.32 | -1.65% | 927,389 |
| Jul 3, 2025 | 84.75 | 86.10 | 84.75 | 85.10 | 84.72 | 1.09% | 778,278 |