Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
76.12
-1.76 (-2.26%)
At close: Mar 28, 2025, 4:00 PM
76.69
+0.57 (0.75%)
After-hours: Mar 28, 2025, 8:00 PM EDT
WAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.26 | 78.71 | 75.12 | 76.12 | 76.12 | -2.26% | 523,069 |
| Mar 27, 2025 | 79.88 | 80.23 | 77.59 | 77.88 | 77.88 | -2.58% | 800,990 |
| Mar 26, 2025 | 80.92 | 81.94 | 79.64 | 79.94 | 79.94 | -0.77% | 587,699 |
| Mar 25, 2025 | 80.35 | 81.57 | 79.94 | 80.56 | 80.56 | 0.06% | 776,563 |
| Mar 24, 2025 | 79.12 | 80.82 | 78.50 | 80.51 | 80.51 | 3.96% | 802,063 |
| Mar 21, 2025 | 76.58 | 77.84 | 75.24 | 77.44 | 77.44 | 1.08% | 2,011,051 |
| Mar 20, 2025 | 75.74 | 78.34 | 75.74 | 76.61 | 76.61 | -0.22% | 876,894 |
| Mar 19, 2025 | 75.02 | 77.14 | 74.81 | 76.78 | 76.78 | 2.29% | 999,162 |
| Mar 18, 2025 | 76.87 | 77.40 | 75.01 | 75.06 | 75.06 | -2.62% | 1,113,954 |
| Mar 17, 2025 | 77.07 | 78.04 | 76.50 | 77.08 | 77.08 | -0.21% | 1,101,110 |
| Mar 14, 2025 | 75.98 | 77.56 | 75.48 | 77.24 | 77.24 | 3.32% | 1,235,910 |
| Mar 13, 2025 | 76.03 | 77.09 | 74.51 | 74.76 | 74.76 | -1.37% | 793,825 |
| Mar 12, 2025 | 75.11 | 77.35 | 74.40 | 75.80 | 75.80 | 2.92% | 1,283,484 |
| Mar 11, 2025 | 72.49 | 74.80 | 71.58 | 73.65 | 73.65 | 1.38% | 1,386,951 |
| Mar 10, 2025 | 75.66 | 76.16 | 72.25 | 72.65 | 72.65 | -6.03% | 1,790,657 |
| Mar 7, 2025 | 78.22 | 78.30 | 75.20 | 77.31 | 77.31 | -1.54% | 1,647,081 |
| Mar 6, 2025 | 79.87 | 80.45 | 78.05 | 78.52 | 78.52 | -3.29% | 1,146,822 |
| Mar 5, 2025 | 81.48 | 81.79 | 78.83 | 81.19 | 81.19 | 0.04% | 1,118,561 |
| Mar 4, 2025 | 82.41 | 83.36 | 77.99 | 81.16 | 81.16 | -3.50% | 1,607,628 |
| Mar 3, 2025 | 86.73 | 87.68 | 83.33 | 84.10 | 84.10 | -3.24% | 882,951 |
| Feb 28, 2025 | 86.28 | 87.41 | 85.68 | 86.92 | 86.92 | 0.88% | 1,044,735 |
| Feb 27, 2025 | 86.43 | 88.44 | 85.96 | 86.16 | 86.16 | -0.06% | 1,010,809 |
| Feb 26, 2025 | 85.87 | 87.41 | 85.24 | 86.21 | 86.21 | 0.97% | 1,124,653 |
| Feb 25, 2025 | 86.57 | 87.78 | 84.17 | 85.38 | 85.38 | -0.72% | 1,502,243 |
| Feb 24, 2025 | 88.00 | 88.00 | 84.23 | 86.00 | 86.00 | -1.19% | 1,325,961 |
| Feb 21, 2025 | 90.13 | 90.57 | 85.71 | 87.04 | 87.04 | -3.00% | 1,779,956 |
| Feb 20, 2025 | 92.56 | 92.60 | 88.48 | 89.73 | 89.73 | -3.52% | 1,440,527 |
| Feb 19, 2025 | 90.51 | 93.81 | 90.51 | 93.00 | 93.00 | 1.23% | 1,321,265 |
| Feb 18, 2025 | 89.06 | 92.11 | 88.60 | 91.87 | 91.87 | 3.52% | 1,370,618 |
| Feb 14, 2025 | 87.08 | 89.07 | 87.08 | 88.75 | 88.75 | 1.60% | 651,891 |
| Feb 13, 2025 | 86.20 | 87.41 | 85.50 | 87.35 | 86.98 | 1.53% | 700,185 |
| Feb 12, 2025 | 88.21 | 89.10 | 86.01 | 86.03 | 85.66 | -3.97% | 944,684 |
| Feb 11, 2025 | 86.69 | 89.61 | 86.69 | 89.59 | 89.21 | 2.27% | 600,027 |
| Feb 10, 2025 | 89.94 | 89.94 | 87.45 | 87.60 | 87.23 | -2.55% | 684,994 |
| Feb 7, 2025 | 90.61 | 90.91 | 88.82 | 89.89 | 89.51 | -0.79% | 750,813 |
| Feb 6, 2025 | 89.62 | 90.83 | 88.92 | 90.61 | 90.22 | 2.07% | 787,484 |
| Feb 5, 2025 | 87.37 | 89.32 | 86.15 | 88.77 | 88.39 | 2.52% | 1,093,295 |
| Feb 4, 2025 | 85.05 | 87.85 | 84.50 | 86.59 | 86.22 | 2.61% | 791,912 |
| Feb 3, 2025 | 85.01 | 87.01 | 83.95 | 84.39 | 84.03 | -3.96% | 1,136,786 |
| Jan 31, 2025 | 90.17 | 90.98 | 87.32 | 87.87 | 87.50 | -1.70% | 1,250,673 |
| Jan 30, 2025 | 89.19 | 91.39 | 88.87 | 89.39 | 89.01 | 1.52% | 1,021,888 |
| Jan 29, 2025 | 89.00 | 89.75 | 87.86 | 88.05 | 87.68 | -1.26% | 1,495,173 |
| Jan 28, 2025 | 93.38 | 94.40 | 87.01 | 89.17 | 88.79 | -5.14% | 2,617,328 |
| Jan 27, 2025 | 92.13 | 94.25 | 91.77 | 94.00 | 93.60 | 2.01% | 2,322,350 |
| Jan 24, 2025 | 91.40 | 93.20 | 90.75 | 92.15 | 91.76 | 0.82% | 1,070,577 |
| Jan 23, 2025 | 92.50 | 93.68 | 91.26 | 91.40 | 91.01 | -1.07% | 1,592,567 |
| Jan 22, 2025 | 91.81 | 92.55 | 90.80 | 92.39 | 92.00 | 0.08% | 1,257,550 |
| Jan 21, 2025 | 91.06 | 92.84 | 90.50 | 92.32 | 91.93 | 2.89% | 1,695,264 |
| Jan 17, 2025 | 88.10 | 89.81 | 87.43 | 89.73 | 89.35 | 3.08% | 1,148,453 |
| Jan 16, 2025 | 87.58 | 88.15 | 85.03 | 87.05 | 86.68 | -0.93% | 1,324,274 |