Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
78.13
-0.23 (-0.29%)
At close: May 16, 2025, 4:00 PM
77.28
-0.85 (-1.09%)
After-hours: May 16, 2025, 7:00 PM EDT
WAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 78.31 | 79.03 | 77.50 | 78.13 | 78.13 | -0.29% | 773,802 |
| May 15, 2025 | 79.13 | 80.14 | 77.91 | 78.36 | 78.36 | -1.98% | 714,087 |
| May 14, 2025 | 79.45 | 80.47 | 79.23 | 79.94 | 79.55 | 0.34% | 811,093 |
| May 13, 2025 | 79.86 | 80.42 | 78.76 | 79.67 | 79.29 | 0.59% | 1,141,967 |
| May 12, 2025 | 78.50 | 80.99 | 78.19 | 79.20 | 78.82 | 6.35% | 1,787,118 |
| May 9, 2025 | 74.96 | 75.33 | 73.71 | 74.47 | 74.11 | -0.64% | 446,405 |
| May 8, 2025 | 72.60 | 75.71 | 71.73 | 74.95 | 74.59 | 4.96% | 1,041,168 |
| May 7, 2025 | 72.09 | 72.47 | 71.08 | 71.41 | 71.07 | 0.39% | 624,833 |
| May 6, 2025 | 70.61 | 71.97 | 70.45 | 71.13 | 70.79 | -1.22% | 707,286 |
| May 5, 2025 | 71.77 | 74.09 | 71.02 | 72.01 | 71.66 | -1.13% | 971,963 |
| May 2, 2025 | 72.30 | 73.89 | 71.93 | 72.83 | 72.48 | 2.61% | 1,123,598 |
| May 1, 2025 | 69.82 | 71.71 | 69.33 | 70.98 | 70.64 | 1.82% | 529,050 |
| Apr 30, 2025 | 68.85 | 69.79 | 67.91 | 69.71 | 69.37 | -1.79% | 983,728 |
| Apr 29, 2025 | 70.06 | 71.60 | 69.27 | 70.98 | 70.64 | 0.82% | 713,837 |
| Apr 28, 2025 | 69.75 | 70.81 | 69.31 | 70.40 | 70.06 | 1.00% | 716,649 |
| Apr 25, 2025 | 70.16 | 71.39 | 69.17 | 69.70 | 69.36 | -1.55% | 810,046 |
| Apr 24, 2025 | 68.41 | 70.93 | 68.01 | 70.80 | 70.46 | 3.06% | 1,152,844 |
| Apr 23, 2025 | 68.34 | 71.82 | 67.75 | 68.70 | 68.37 | 5.14% | 1,882,669 |
| Apr 22, 2025 | 66.46 | 66.46 | 62.38 | 65.34 | 65.03 | 0.71% | 2,221,864 |
| Apr 21, 2025 | 65.37 | 66.39 | 63.54 | 64.88 | 64.57 | -2.17% | 1,184,716 |
| Apr 17, 2025 | 65.80 | 67.03 | 65.59 | 66.32 | 66.00 | 1.66% | 986,824 |
| Apr 16, 2025 | 65.29 | 66.42 | 64.43 | 65.24 | 64.93 | -1.26% | 1,036,702 |
| Apr 15, 2025 | 64.18 | 67.00 | 64.15 | 66.07 | 65.75 | 3.35% | 1,239,139 |
| Apr 14, 2025 | 64.83 | 65.12 | 62.53 | 63.93 | 63.62 | 1.14% | 1,412,839 |
| Apr 11, 2025 | 63.00 | 63.55 | 60.01 | 63.21 | 62.91 | -0.03% | 1,531,804 |
| Apr 10, 2025 | 65.81 | 66.63 | 60.18 | 63.23 | 62.93 | -7.75% | 1,787,529 |
| Apr 9, 2025 | 59.21 | 69.45 | 57.15 | 68.54 | 68.21 | 12.36% | 3,442,152 |
| Apr 8, 2025 | 65.14 | 65.60 | 59.88 | 61.00 | 60.71 | -1.87% | 1,395,957 |
| Apr 7, 2025 | 59.60 | 65.47 | 57.61 | 62.16 | 61.86 | 0.10% | 2,675,752 |
| Apr 4, 2025 | 62.31 | 62.64 | 57.05 | 62.10 | 61.80 | -4.86% | 3,244,135 |
| Apr 3, 2025 | 73.48 | 73.48 | 65.20 | 65.27 | 64.96 | -15.93% | 4,331,887 |
| Apr 2, 2025 | 74.57 | 77.73 | 74.57 | 77.64 | 77.27 | 2.55% | 636,234 |
| Apr 1, 2025 | 76.01 | 76.49 | 74.15 | 75.71 | 75.35 | -1.46% | 846,316 |
| Mar 31, 2025 | 74.76 | 77.25 | 74.33 | 76.83 | 76.46 | 0.93% | 856,500 |
| Mar 28, 2025 | 77.26 | 78.71 | 75.12 | 76.12 | 75.75 | -2.26% | 523,084 |
| Mar 27, 2025 | 79.88 | 80.23 | 77.59 | 77.88 | 77.50 | -2.58% | 800,990 |
| Mar 26, 2025 | 80.92 | 81.94 | 79.64 | 79.94 | 79.55 | -0.77% | 587,699 |
| Mar 25, 2025 | 80.35 | 81.57 | 79.94 | 80.56 | 80.17 | 0.06% | 776,563 |
| Mar 24, 2025 | 79.12 | 80.82 | 78.50 | 80.51 | 80.12 | 3.96% | 802,063 |
| Mar 21, 2025 | 76.58 | 77.84 | 75.24 | 77.44 | 77.07 | 1.08% | 2,011,051 |
| Mar 20, 2025 | 75.74 | 78.34 | 75.74 | 76.61 | 76.24 | -0.22% | 876,894 |
| Mar 19, 2025 | 75.02 | 77.14 | 74.81 | 76.78 | 76.41 | 2.29% | 999,162 |
| Mar 18, 2025 | 76.87 | 77.40 | 75.01 | 75.06 | 74.70 | -2.62% | 1,113,954 |
| Mar 17, 2025 | 77.07 | 78.04 | 76.50 | 77.08 | 76.71 | -0.21% | 1,101,110 |
| Mar 14, 2025 | 75.98 | 77.56 | 75.48 | 77.24 | 76.87 | 3.32% | 1,235,910 |
| Mar 13, 2025 | 76.03 | 77.09 | 74.51 | 74.76 | 74.40 | -1.37% | 793,825 |
| Mar 12, 2025 | 75.11 | 77.35 | 74.40 | 75.80 | 75.43 | 2.92% | 1,283,484 |
| Mar 11, 2025 | 72.49 | 74.80 | 71.58 | 73.65 | 73.30 | 1.38% | 1,386,951 |
| Mar 10, 2025 | 75.66 | 76.16 | 72.25 | 72.65 | 72.30 | -6.03% | 1,790,657 |
| Mar 7, 2025 | 78.22 | 78.30 | 75.20 | 77.31 | 76.94 | -1.54% | 1,647,081 |