Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
69.70
-1.10 (-1.55%)
Apr 25, 2025, 4:00 PM EDT - Market closed

WAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202570.1671.3969.1769.7069.70-1.55%804,342
Apr 24, 202568.4170.9368.0170.8070.803.06%1,152,844
Apr 23, 202568.3471.8267.7568.7068.705.14%1,882,669
Apr 22, 202566.4666.4662.3865.3465.340.71%2,221,864
Apr 21, 202565.3766.3963.5464.8864.88-2.17%1,184,716
Apr 17, 202565.8067.0365.5966.3266.321.66%986,824
Apr 16, 202565.2966.4264.4365.2465.24-1.26%1,036,702
Apr 15, 202564.1867.0064.1566.0766.073.35%1,239,139
Apr 14, 202564.8365.1262.5363.9363.931.14%1,412,839
Apr 11, 202563.0063.5560.0163.2163.21-0.03%1,531,804
Apr 10, 202565.8166.6360.1863.2363.23-7.75%1,787,529
Apr 9, 202559.2169.4557.1568.5468.5412.36%3,442,152
Apr 8, 202565.1465.6059.8861.0061.00-1.87%1,395,957
Apr 7, 202559.6065.4757.6162.1662.160.10%2,675,752
Apr 4, 202562.3162.6457.0562.1062.10-4.86%3,244,135
Apr 3, 202573.4873.4865.2065.2765.27-15.93%4,331,887
Apr 2, 202574.5777.7374.5777.6477.642.55%636,234
Apr 1, 202576.0176.4974.1575.7175.71-1.46%846,316
Mar 31, 202574.7677.2574.3376.8376.830.93%856,500
Mar 28, 202577.2678.7175.1276.1276.12-2.26%523,084
Mar 27, 202579.8880.2377.5977.8877.88-2.58%800,990
Mar 26, 202580.9281.9479.6479.9479.94-0.77%587,699
Mar 25, 202580.3581.5779.9480.5680.560.06%776,563
Mar 24, 202579.1280.8278.5080.5180.513.96%802,063
Mar 21, 202576.5877.8475.2477.4477.441.08%2,011,051
Mar 20, 202575.7478.3475.7476.6176.61-0.22%876,894
Mar 19, 202575.0277.1474.8176.7876.782.29%999,162
Mar 18, 202576.8777.4075.0175.0675.06-2.62%1,113,954
Mar 17, 202577.0778.0476.5077.0877.08-0.21%1,101,110
Mar 14, 202575.9877.5675.4877.2477.243.32%1,235,910
Mar 13, 202576.0377.0974.5174.7674.76-1.37%793,825
Mar 12, 202575.1177.3574.4075.8075.802.92%1,283,484
Mar 11, 202572.4974.8071.5873.6573.651.38%1,386,951
Mar 10, 202575.6676.1672.2572.6572.65-6.03%1,790,657
Mar 7, 202578.2278.3075.2077.3177.31-1.54%1,647,081
Mar 6, 202579.8780.4578.0578.5278.52-3.29%1,146,822
Mar 5, 202581.4881.7978.8381.1981.190.04%1,118,561
Mar 4, 202582.4183.3677.9981.1681.16-3.50%1,607,628
Mar 3, 202586.7387.6883.3384.1084.10-3.24%882,951
Feb 28, 202586.2887.4185.6886.9286.920.88%1,044,735
Feb 27, 202586.4388.4485.9686.1686.16-0.06%1,010,809
Feb 26, 202585.8787.4185.2486.2186.210.97%1,124,653
Feb 25, 202586.5787.7884.1785.3885.38-0.72%1,502,243
Feb 24, 202588.0088.0084.2386.0086.00-1.19%1,325,961
Feb 21, 202590.1390.5785.7187.0487.04-3.00%1,779,956
Feb 20, 202592.5692.6088.4889.7389.73-3.52%1,440,527
Feb 19, 202590.5193.8190.5193.0093.001.23%1,321,265
Feb 18, 202589.0692.1188.6091.8791.873.52%1,370,618
Feb 14, 202587.0889.0787.0888.7588.751.60%651,891
Feb 13, 202586.2087.4185.5087.3586.981.53%700,185