Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
82.55
-1.39 (-1.66%)
At close: Aug 15, 2025, 4:00 PM
82.64
+0.09 (0.11%)
After-hours: Aug 15, 2025, 7:33 PM EDT
WAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 84.16 | 84.38 | 82.50 | 82.55 | 82.55 | -1.66% | 1,102,476 |
| 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 |
| Aug 1, 2025 | 75.81 | 76.68 | 73.58 | 76.33 | 75.99 | -1.59% | 999,220 |
| Jul 31, 2025 | 78.68 | 79.15 | 77.02 | 77.56 | 77.21 | -1.96% | 975,485 |
| Jul 30, 2025 | 80.79 | 81.50 | 78.78 | 79.11 | 78.75 | -1.53% | 750,738 |
| Jul 29, 2025 | 81.50 | 81.67 | 80.08 | 80.34 | 79.98 | -0.47% | 636,918 |
| Jul 28, 2025 | 82.27 | 82.49 | 80.26 | 80.72 | 80.36 | -1.78% | 797,162 |
| Jul 25, 2025 | 83.02 | 83.14 | 80.58 | 82.18 | 81.81 | -1.24% | 1,051,754 |
| Jul 24, 2025 | 83.26 | 84.38 | 82.68 | 83.21 | 82.84 | -0.40% | 1,610,240 |
| Jul 23, 2025 | 83.03 | 84.41 | 81.86 | 83.54 | 83.16 | 1.82% | 1,424,974 |
| Jul 22, 2025 | 80.18 | 82.63 | 79.67 | 82.05 | 81.68 | 2.55% | 2,628,837 |
| Jul 21, 2025 | 81.42 | 82.44 | 80.01 | 80.01 | 79.65 | -1.51% | 1,251,307 |
| Jul 18, 2025 | 81.89 | 83.69 | 80.64 | 81.24 | 80.87 | -3.98% | 2,479,886 |
| Jul 17, 2025 | 82.50 | 84.86 | 82.00 | 84.61 | 84.23 | 2.73% | 1,215,029 |
| Jul 16, 2025 | 81.97 | 82.60 | 80.00 | 82.36 | 81.99 | 1.69% | 917,867 |
| Jul 15, 2025 | 84.84 | 85.45 | 80.95 | 80.99 | 80.63 | -4.99% | 1,099,479 |
| Jul 14, 2025 | 84.49 | 85.24 | 84.07 | 85.24 | 84.86 | 0.89% | 679,377 |
| Jul 11, 2025 | 84.33 | 85.31 | 83.88 | 84.49 | 84.11 | -0.73% | 611,506 |
| Jul 10, 2025 | 84.77 | 86.28 | 84.17 | 85.11 | 84.73 | 0.57% | 877,496 |
| Jul 9, 2025 | 85.63 | 86.06 | 84.09 | 84.63 | 84.25 | -0.01% | 645,041 |
| Jul 8, 2025 | 84.33 | 85.75 | 83.54 | 84.64 | 84.26 | 1.12% | 750,963 |
| Jul 7, 2025 | 84.88 | 85.69 | 82.56 | 83.70 | 83.32 | -1.65% | 927,389 |
| Jul 3, 2025 | 84.75 | 86.10 | 84.75 | 85.10 | 84.72 | 1.09% | 778,278 |
| Jul 2, 2025 | 82.09 | 84.21 | 81.10 | 84.18 | 83.80 | 3.89% | 1,407,502 |
| Jul 1, 2025 | 77.77 | 83.23 | 77.50 | 81.03 | 80.67 | 3.91% | 1,716,024 |
| Jun 30, 2025 | 78.35 | 78.85 | 77.72 | 77.98 | 77.63 | 0.46% | 1,026,624 |
| Jun 27, 2025 | 78.39 | 78.39 | 76.84 | 77.62 | 77.27 | -0.08% | 1,283,225 |
| Jun 26, 2025 | 75.88 | 77.93 | 75.73 | 77.68 | 77.33 | 2.89% | 556,689 |
| Jun 25, 2025 | 75.83 | 75.94 | 75.00 | 75.50 | 75.16 | -0.54% | 481,225 |
| Jun 24, 2025 | 75.75 | 77.23 | 75.45 | 75.91 | 75.57 | 1.62% | 628,532 |
| Jun 23, 2025 | 72.62 | 74.86 | 71.96 | 74.70 | 74.36 | 1.74% | 632,593 |
| Jun 20, 2025 | 72.88 | 73.55 | 72.47 | 73.42 | 73.09 | 1.44% | 1,312,626 |
| Jun 18, 2025 | 70.38 | 73.15 | 70.38 | 72.38 | 72.05 | 2.25% | 640,472 |
| Jun 17, 2025 | 71.41 | 72.28 | 70.54 | 70.79 | 70.47 | -2.02% | 538,687 |
| Jun 16, 2025 | 72.61 | 73.33 | 71.29 | 72.25 | 71.92 | 1.35% | 1,010,941 |
| Jun 13, 2025 | 72.01 | 72.63 | 70.96 | 71.29 | 70.97 | -3.39% | 615,695 |
| Jun 12, 2025 | 73.75 | 73.85 | 72.38 | 73.79 | 73.46 | -0.81% | 431,791 |
| Jun 11, 2025 | 75.75 | 76.77 | 74.11 | 74.39 | 74.06 | -0.92% | 665,414 |
| Jun 10, 2025 | 74.49 | 75.48 | 73.56 | 75.08 | 74.74 | 1.58% | 726,269 |
| Jun 9, 2025 | 74.72 | 75.18 | 73.87 | 73.91 | 73.58 | -0.55% | 596,984 |
| Jun 6, 2025 | 74.00 | 74.54 | 72.86 | 74.32 | 73.99 | 3.05% | 1,072,438 |
| Jun 5, 2025 | 72.01 | 72.89 | 71.18 | 72.12 | 71.80 | 0.12% | 510,799 |