Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
76.12
-0.55 (-0.72%)
At close: Oct 23, 2026, 4:00 PM EDT
76.99
+0.87 (1.14%)
After-hours: Oct 23, 2026, 7:31 PM EDT
WAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 76.03 | 77.31 | 75.21 | 76.12 | 76.12 | -0.72% | 915,056 |
| Oct 22, 2026 | 74.68 | 77.11 | 74.68 | 76.67 | 76.67 | 1.48% | 1,149,359 |
| Oct 21, 2026 | 74.96 | 75.92 | 74.56 | 75.55 | 75.55 | 0.33% | 1,172,085 |
| Oct 20, 2026 | 73.65 | 76.23 | 73.65 | 75.30 | 75.30 | 2.27% | 1,463,731 |
| Oct 19, 2026 | 74.40 | 74.50 | 73.34 | 73.63 | 73.63 | -1.18% | 1,491,935 |
| Oct 16, 2026 | 75.00 | 76.81 | 74.40 | 74.51 | 74.51 | 0.22% | 847,492 |
| Oct 15, 2026 | 72.97 | 75.09 | 71.97 | 74.35 | 74.35 | 2.95% | 1,431,050 |
| Oct 14, 2026 | 72.35 | 73.08 | 71.30 | 72.22 | 72.22 | -2.05% | 1,649,912 |
| Oct 13, 2026 | 75.35 | 76.09 | 73.28 | 73.73 | 73.73 | -1.29% | 1,232,747 |
| Oct 12, 2026 | 74.58 | 75.46 | 74.26 | 74.69 | 74.69 | 0.57% | 727,043 |
| Oct 9, 2026 | 74.69 | 75.11 | 74.00 | 74.27 | 74.27 | -1.63% | 837,304 |
| Oct 8, 2026 | 73.52 | 75.52 | 73.46 | 75.50 | 75.50 | 1.55% | 1,387,159 |
| Oct 7, 2026 | 74.90 | 75.09 | 72.61 | 74.35 | 74.35 | -2.29% | 1,340,201 |
| Oct 6, 2026 | 76.33 | 76.73 | 75.42 | 76.09 | 76.09 | 0.09% | 1,736,073 |
| Oct 5, 2026 | 76.51 | 76.82 | 75.32 | 76.02 | 76.02 | -0.47% | 1,594,107 |
| Oct 2, 2026 | 76.89 | 77.60 | 76.16 | 76.38 | 76.38 | 0.90% | 981,912 |
| Oct 1, 2026 | 74.50 | 75.82 | 72.91 | 75.70 | 75.70 | 0.80% | 1,422,672 |
| Sep 30, 2026 | 75.62 | 75.89 | 74.87 | 75.10 | 75.10 | -0.87% | 1,069,276 |
| Sep 29, 2026 | 76.73 | 77.04 | 74.11 | 75.76 | 75.76 | -1.03% | 1,422,995 |
| Sep 28, 2026 | 77.26 | 77.39 | 76.26 | 76.55 | 76.55 | -1.37% | 922,609 |
| Sep 25, 2026 | 76.84 | 78.40 | 76.53 | 77.61 | 77.61 | 1.77% | 1,104,847 |
| Sep 24, 2026 | 75.95 | 76.43 | 74.60 | 76.26 | 76.26 | 0.87% | 903,998 |
| Sep 23, 2026 | 77.51 | 78.20 | 75.55 | 75.60 | 75.60 | -2.77% | 1,012,475 |
| Sep 22, 2026 | 79.12 | 79.69 | 77.27 | 77.75 | 77.75 | -1.14% | 1,140,692 |
| Sep 21, 2026 | 79.16 | 79.16 | 77.79 | 78.65 | 78.65 | 0.14% | 849,206 |
| Sep 18, 2026 | 79.10 | 79.27 | 77.54 | 78.54 | 78.54 | -1.12% | 2,429,965 |
| Sep 17, 2026 | 80.71 | 80.71 | 78.40 | 79.43 | 79.43 | 2.10% | 1,216,554 |
| Sep 16, 2026 | 78.92 | 81.25 | 76.59 | 77.80 | 77.80 | -1.56% | 2,375,295 |
| Sep 15, 2026 | 79.44 | 80.49 | 78.74 | 79.03 | 79.03 | -0.19% | 709,172 |
| Sep 14, 2026 | 78.81 | 80.74 | 78.59 | 79.18 | 79.18 | -0.14% | 958,384 |
| Sep 11, 2026 | 80.37 | 80.64 | 77.83 | 79.29 | 79.29 | 0.01% | 587,967 |
| Sep 10, 2026 | 79.41 | 79.82 | 77.89 | 79.28 | 79.28 | -0.48% | 953,281 |
| Sep 9, 2026 | 79.19 | 79.86 | 78.41 | 79.66 | 79.66 | -0.35% | 1,131,909 |
| Sep 8, 2026 | 80.62 | 81.03 | 79.91 | 79.94 | 79.94 | -1.25% | 890,751 |
| Sep 4, 2026 | 80.58 | 81.39 | 80.24 | 80.95 | 80.95 | -0.06% | 766,534 |
| Sep 3, 2026 | 79.59 | 81.02 | 79.39 | 81.00 | 81.00 | 2.38% | 875,089 |
| Sep 2, 2026 | 77.86 | 80.55 | 77.82 | 79.12 | 79.12 | 2.41% | 1,245,014 |
| Sep 1, 2026 | 77.94 | 78.93 | 77.04 | 77.26 | 77.26 | -1.11% | 1,044,295 |
| Aug 31, 2026 | 78.65 | 78.94 | 77.79 | 78.13 | 78.13 | -0.51% | 1,114,888 |
| Aug 28, 2026 | 79.38 | 79.59 | 78.15 | 78.53 | 78.53 | -0.23% | 822,889 |
| Aug 27, 2026 | 78.74 | 79.13 | 77.13 | 78.71 | 78.71 | -1.12% | 1,041,225 |
| Aug 26, 2026 | 80.00 | 80.40 | 79.39 | 79.60 | 79.60 | -0.04% | 600,942 |
| Aug 25, 2026 | 78.89 | 79.87 | 78.00 | 79.63 | 79.63 | 1.58% | 1,537,079 |
| Aug 24, 2026 | 79.91 | 80.36 | 78.18 | 78.39 | 78.39 | -1.61% | 786,303 |
| Aug 21, 2026 | 79.76 | 80.25 | 78.51 | 79.67 | 79.67 | 0.66% | 1,225,564 |
| Aug 20, 2026 | 80.02 | 80.60 | 78.93 | 79.15 | 79.15 | -1.55% | 1,250,783 |
| Aug 19, 2026 | 81.06 | 81.15 | 79.29 | 80.40 | 80.40 | -0.43% | 1,595,894 |
| Aug 18, 2026 | 81.84 | 81.97 | 80.35 | 80.75 | 80.75 | -1.19% | 702,957 |
| Aug 17, 2026 | 82.06 | 82.54 | 81.35 | 81.72 | 81.72 | -0.73% | 626,878 |
| Aug 14, 2026 | 81.64 | 82.68 | 81.64 | 82.32 | 82.32 | 0.71% | 597,765 |