Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
81.79
+0.55 (0.68%)
Jul 21, 2025, 1:29 PM - Market open

WAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202581.4282.1280.9482.30-1.30%244,737
Jul 18, 202581.8983.6980.6481.2481.24-3.98%2,479,886
Jul 17, 202582.5084.8682.0084.6184.612.73%1,215,029
Jul 16, 202581.9782.6080.0082.3682.361.69%917,867
Jul 15, 202584.8485.4580.9580.9980.99-4.99%1,099,479
Jul 14, 202584.4985.2484.0785.2485.240.89%679,377
Jul 11, 202584.3385.3183.8884.4984.49-0.73%611,506
Jul 10, 202584.7786.2884.1785.1185.110.57%877,496
Jul 9, 202585.6386.0684.0984.6384.63-0.01%645,041
Jul 8, 202584.3385.7583.5484.6484.641.12%750,963
Jul 7, 202584.8885.6982.5683.7083.70-1.65%927,389
Jul 3, 202584.7586.1084.7585.1085.101.09%778,278
Jul 2, 202582.0984.2181.1084.1884.183.89%1,407,502
Jul 1, 202577.7783.2377.5081.0381.033.91%1,716,024
Jun 30, 202578.3578.8577.7277.9877.980.46%1,026,624
Jun 27, 202578.3978.3976.8477.6277.62-0.08%1,283,225
Jun 26, 202575.8877.9375.7377.6877.682.89%556,689
Jun 25, 202575.8375.9475.0075.5075.50-0.54%481,225
Jun 24, 202575.7577.2375.4575.9175.911.62%628,532
Jun 23, 202572.6274.8671.9674.7074.701.74%632,593
Jun 20, 202572.8873.5572.4773.4273.421.44%1,312,626
Jun 18, 202570.3873.1570.3872.3872.382.25%640,472
Jun 17, 202571.4172.2870.5470.7970.79-2.02%538,687
Jun 16, 202572.6173.3371.2972.2572.251.35%1,010,941
Jun 13, 202572.0172.6370.9671.2971.29-3.39%615,695
Jun 12, 202573.7573.8572.3873.7973.79-0.81%431,791
Jun 11, 202575.7576.7774.1174.3974.39-0.92%665,414
Jun 10, 202574.4975.4873.5675.0875.081.58%726,269
Jun 9, 202574.7275.1873.8773.9173.91-0.55%596,984
Jun 6, 202574.0074.5472.8674.3274.323.05%1,072,438
Jun 5, 202572.0172.8971.1872.1272.120.12%510,799
Jun 4, 202573.0573.6672.0372.0372.03-1.63%423,856
Jun 3, 202571.9073.5171.3773.2273.222.11%646,535
Jun 2, 202571.9372.1670.2671.7171.71-0.97%633,509
May 30, 202572.7973.6071.9072.4172.41-1.46%832,040
May 29, 202573.9173.9172.8173.4873.480.99%604,289
May 28, 202574.3874.5872.6872.7672.76-1.97%563,255
May 27, 202573.5974.3871.8574.2274.223.86%1,422,027
May 23, 202569.8972.2569.8971.4671.46-1.07%481,875
May 22, 202571.1672.7571.0972.2372.230.53%716,253
May 21, 202574.7574.8571.7671.8571.85-4.96%1,193,561
May 20, 202577.0077.1075.3475.6075.60-2.24%1,003,868
May 19, 202577.1077.5176.6677.3377.33-1.02%744,556
May 16, 202578.3179.0377.5078.1378.13-0.29%774,275
May 15, 202579.1380.1477.9178.3678.36-1.98%714,087
May 14, 202579.4580.4779.2379.9479.550.34%811,093
May 13, 202579.8680.4278.7679.6779.290.59%1,141,967
May 12, 202578.5080.9978.1979.2078.826.35%1,787,118
May 9, 202574.9675.3373.7174.4774.11-0.64%446,405
May 8, 202572.6075.7171.7374.9574.594.96%1,041,168