Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
78.85
+3.92 (5.23%)
At close: Oct 13, 2025, 4:00 PM EDT
78.89
+0.04 (0.05%)
After-hours: Oct 13, 2025, 7:49 PM EDT
WAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 77.59 | 78.88 | 76.17 | 78.85 | 78.85 | 5.23% | 1,890,685 |
| Oct 10, 2025 | 79.74 | 79.74 | 74.61 | 74.93 | 74.93 | -5.78% | 2,967,286 |
| Oct 9, 2025 | 82.90 | 82.90 | 79.51 | 79.53 | 79.53 | -3.42% | 2,925,116 |
| Oct 8, 2025 | 87.09 | 87.09 | 81.46 | 82.35 | 82.35 | -4.24% | 3,251,200 |
| Oct 7, 2025 | 87.52 | 88.12 | 85.88 | 86.00 | 86.00 | -1.62% | 618,643 |
| Oct 6, 2025 | 87.57 | 89.23 | 86.42 | 87.42 | 87.42 | 0.77% | 830,010 |
| Oct 3, 2025 | 86.25 | 87.22 | 85.86 | 86.75 | 86.75 | 1.49% | 709,305 |
| Oct 2, 2025 | 85.92 | 86.31 | 84.05 | 85.48 | 85.48 | -0.62% | 1,199,224 |
| Oct 1, 2025 | 86.47 | 86.61 | 85.03 | 86.01 | 86.01 | -0.82% | 835,910 |
| Sep 30, 2025 | 87.53 | 87.70 | 84.87 | 86.72 | 86.72 | -0.45% | 817,740 |
| Sep 29, 2025 | 88.18 | 88.35 | 86.36 | 87.11 | 87.11 | -1.31% | 870,114 |
| Sep 26, 2025 | 88.88 | 89.09 | 86.68 | 88.27 | 88.27 | 0.02% | 1,090,438 |
| Sep 25, 2025 | 88.91 | 89.28 | 87.03 | 88.25 | 88.25 | -0.86% | 866,785 |
| Sep 24, 2025 | 89.81 | 90.63 | 88.38 | 89.02 | 89.02 | -0.68% | 565,185 |
| Sep 23, 2025 | 89.84 | 91.77 | 89.08 | 89.63 | 89.63 | 0.13% | 730,961 |
| Sep 22, 2025 | 90.30 | 90.86 | 88.94 | 89.51 | 89.51 | -1.62% | 865,685 |
| Sep 19, 2025 | 91.43 | 92.09 | 90.48 | 90.98 | 90.98 | -0.56% | 3,331,896 |
| Sep 18, 2025 | 89.49 | 92.20 | 88.78 | 91.49 | 91.49 | 2.96% | 1,607,472 |
| Sep 17, 2025 | 87.54 | 91.63 | 87.26 | 88.86 | 88.86 | 1.78% | 1,368,627 |
| Sep 16, 2025 | 88.75 | 88.98 | 85.43 | 87.31 | 87.31 | -1.95% | 1,474,942 |
| Sep 15, 2025 | 89.87 | 91.61 | 88.60 | 89.05 | 89.05 | 0.63% | 1,706,497 |
| Sep 12, 2025 | 89.55 | 89.60 | 88.44 | 88.49 | 88.49 | -1.27% | 1,138,982 |
| 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 |