Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
88.54
+1.23 (1.41%)
At close: Jan 6, 2026, 4:00 PM EST
88.54
0.00 (0.00%)
After-hours: Jan 6, 2026, 7:00 PM EST
WAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 86.84 | 88.64 | 86.38 | 88.54 | 88.54 | 1.41% | 977,012 |
| Jan 5, 2026 | 84.70 | 88.01 | 84.70 | 87.31 | 87.31 | 2.15% | 896,089 |
| Jan 2, 2026 | 84.17 | 85.99 | 82.86 | 85.47 | 85.47 | 1.67% | 625,892 |
| Dec 31, 2025 | 84.91 | 85.00 | 83.81 | 84.07 | 84.07 | -0.67% | 513,181 |
| Dec 30, 2025 | 85.40 | 85.55 | 84.51 | 84.64 | 84.64 | -0.83% | 443,785 |
| Dec 29, 2025 | 86.70 | 86.86 | 84.93 | 85.35 | 85.35 | -1.40% | 508,751 |
| Dec 26, 2025 | 86.90 | 86.90 | 85.89 | 86.56 | 86.56 | -0.10% | 451,089 |
| Dec 24, 2025 | 86.92 | 86.92 | 85.89 | 86.65 | 86.65 | 0.09% | 281,483 |
| Dec 23, 2025 | 88.09 | 88.09 | 86.49 | 86.57 | 86.57 | -1.47% | 788,423 |
| Dec 22, 2025 | 87.00 | 88.00 | 86.79 | 87.86 | 87.86 | 1.74% | 875,056 |
| Dec 19, 2025 | 86.28 | 87.29 | 86.07 | 86.36 | 86.36 | -0.51% | 1,507,322 |
| Dec 18, 2025 | 87.10 | 87.78 | 85.68 | 86.80 | 86.80 | 0.68% | 1,236,684 |
| Dec 17, 2025 | 85.84 | 87.40 | 85.32 | 86.21 | 86.21 | 0.01% | 725,685 |
| Dec 16, 2025 | 86.06 | 86.41 | 85.14 | 86.20 | 86.20 | 0.02% | 847,041 |
| Dec 15, 2025 | 88.39 | 88.63 | 86.01 | 86.18 | 86.18 | -1.61% | 1,042,573 |
| Dec 12, 2025 | 88.39 | 88.39 | 86.49 | 87.59 | 87.59 | 0.11% | 1,069,103 |
| Dec 11, 2025 | 86.48 | 89.23 | 86.48 | 87.49 | 87.49 | 0.77% | 1,369,737 |
| Dec 10, 2025 | 83.19 | 87.84 | 83.19 | 86.82 | 86.82 | 4.78% | 1,115,463 |
| Dec 9, 2025 | 84.16 | 85.55 | 82.55 | 82.86 | 82.86 | -1.64% | 1,042,772 |
| Dec 8, 2025 | 85.31 | 86.38 | 83.81 | 84.24 | 84.24 | -1.31% | 977,955 |
| Dec 5, 2025 | 84.37 | 86.50 | 84.37 | 85.36 | 85.36 | 0.22% | 728,473 |
| Dec 4, 2025 | 84.65 | 85.89 | 84.65 | 85.17 | 85.17 | 0.31% | 558,927 |
| Dec 3, 2025 | 81.94 | 84.98 | 81.63 | 84.91 | 84.91 | 3.88% | 825,727 |
| Dec 2, 2025 | 82.60 | 82.93 | 81.63 | 81.74 | 81.74 | -0.39% | 548,566 |
| Dec 1, 2025 | 81.24 | 82.77 | 80.84 | 82.06 | 82.06 | 0.65% | 822,802 |
| Nov 28, 2025 | 81.70 | 81.94 | 80.88 | 81.53 | 81.53 | 0.53% | 294,070 |
| Nov 26, 2025 | 80.37 | 82.51 | 80.01 | 81.10 | 81.10 | 0.06% | 816,164 |
| Nov 25, 2025 | 79.85 | 82.04 | 79.49 | 81.05 | 81.05 | 2.36% | 1,173,551 |
| Nov 24, 2025 | 78.74 | 79.63 | 78.31 | 79.18 | 79.18 | 0.06% | 626,852 |
| Nov 21, 2025 | 76.47 | 80.09 | 76.26 | 79.13 | 79.13 | 4.19% | 1,131,226 |
| Nov 20, 2025 | 76.64 | 78.07 | 75.13 | 75.95 | 75.95 | 0.54% | 1,134,779 |
| Nov 19, 2025 | 74.30 | 75.60 | 73.96 | 75.54 | 75.54 | 2.12% | 782,726 |
| Nov 18, 2025 | 73.25 | 75.30 | 73.25 | 73.97 | 73.97 | 0.15% | 1,042,793 |
| Nov 17, 2025 | 77.87 | 78.50 | 73.24 | 73.86 | 73.86 | -5.50% | 989,418 |
| Nov 14, 2025 | 77.45 | 78.45 | 76.85 | 78.16 | 78.16 | -0.03% | 613,360 |
| Nov 13, 2025 | 79.42 | 80.46 | 77.84 | 78.18 | 78.18 | -2.80% | 606,570 |
| Nov 12, 2025 | 79.90 | 81.71 | 79.90 | 80.43 | 80.01 | 0.60% | 617,558 |
| Nov 11, 2025 | 79.53 | 80.60 | 78.82 | 79.95 | 79.53 | 0.43% | 562,002 |
| Nov 10, 2025 | 80.43 | 81.15 | 78.97 | 79.61 | 79.19 | -0.48% | 662,387 |
| Nov 7, 2025 | 78.00 | 80.02 | 77.34 | 79.99 | 79.57 | 1.66% | 840,043 |
| Nov 6, 2025 | 79.08 | 79.54 | 77.70 | 78.68 | 78.27 | 0.20% | 955,743 |
| Nov 5, 2025 | 77.45 | 79.59 | 77.18 | 78.52 | 78.11 | 1.38% | 1,378,802 |
| Nov 4, 2025 | 76.16 | 77.86 | 75.09 | 77.45 | 77.05 | 0.70% | 823,160 |
| Nov 3, 2025 | 76.74 | 77.00 | 75.02 | 76.91 | 76.51 | -0.57% | 1,031,897 |
| Oct 31, 2025 | 77.04 | 77.53 | 75.77 | 77.35 | 76.95 | 0.94% | 834,418 |
| Oct 30, 2025 | 75.70 | 77.80 | 75.68 | 76.63 | 76.23 | 0.67% | 830,597 |
| Oct 29, 2025 | 77.97 | 78.69 | 75.66 | 76.12 | 75.72 | -3.35% | 1,111,196 |
| Oct 28, 2025 | 79.33 | 79.71 | 78.00 | 78.76 | 78.35 | -0.71% | 741,425 |
| Oct 27, 2025 | 80.50 | 80.57 | 78.67 | 79.32 | 78.91 | 0.03% | 977,753 |
| Oct 24, 2025 | 78.22 | 79.57 | 77.75 | 79.30 | 78.89 | 2.87% | 954,608 |