Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
73.91
-6.83 (-8.46%)
At close: Mar 6, 2026, 4:00 PM EST
73.91
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:20 PM EST
WAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.25 | 74.94 | 68.31 | 73.83 | - | -8.56% | 5,285,868 |
| Mar 5, 2026 | 80.34 | 82.08 | 80.24 | 80.74 | 80.74 | -1.01% | 1,095,385 |
| Mar 4, 2026 | 80.22 | 81.67 | 78.80 | 81.56 | 81.56 | 2.53% | 1,499,857 |
| Mar 3, 2026 | 78.65 | 81.40 | 77.63 | 79.55 | 79.55 | -2.32% | 1,854,313 |
| Mar 2, 2026 | 78.01 | 82.93 | 77.59 | 81.44 | 81.44 | 1.39% | 2,872,822 |
| Feb 27, 2026 | 87.92 | 87.92 | 79.79 | 80.32 | 80.32 | -10.82% | 3,226,281 |
| Feb 26, 2026 | 89.37 | 90.99 | 87.78 | 90.06 | 90.06 | 1.32% | 853,851 |
| Feb 25, 2026 | 88.99 | 89.51 | 87.99 | 88.89 | 88.89 | 0.77% | 1,285,651 |
| Feb 24, 2026 | 86.75 | 88.61 | 86.16 | 88.21 | 88.21 | 0.67% | 1,025,335 |
| Feb 23, 2026 | 93.19 | 93.47 | 87.41 | 87.62 | 87.62 | -6.15% | 1,974,579 |
| Feb 20, 2026 | 90.45 | 93.42 | 89.46 | 93.36 | 93.36 | 2.40% | 1,878,152 |
| Feb 19, 2026 | 94.21 | 94.52 | 90.32 | 91.17 | 90.75 | -4.04% | 1,821,424 |
| Feb 18, 2026 | 94.54 | 96.51 | 93.96 | 95.01 | 94.57 | 0.40% | 1,157,719 |
| Feb 17, 2026 | 94.00 | 95.05 | 93.19 | 94.63 | 94.19 | 1.53% | 930,279 |
| Feb 13, 2026 | 93.42 | 94.78 | 92.54 | 93.20 | 92.77 | -1.12% | 1,840,509 |
| Feb 12, 2026 | 95.86 | 96.51 | 91.80 | 94.26 | 93.83 | -0.60% | 1,808,684 |
| Feb 11, 2026 | 95.94 | 96.87 | 93.50 | 94.83 | 94.39 | -0.09% | 838,313 |
| Feb 10, 2026 | 96.20 | 97.23 | 93.11 | 94.92 | 94.48 | -1.21% | 832,517 |
| Feb 9, 2026 | 93.98 | 96.99 | 93.98 | 96.08 | 95.64 | 1.79% | 964,615 |
| Feb 6, 2026 | 92.39 | 94.68 | 91.60 | 94.39 | 93.96 | 3.60% | 1,424,321 |
| Feb 5, 2026 | 91.57 | 93.00 | 89.16 | 91.11 | 90.69 | -1.14% | 1,021,665 |
| Feb 4, 2026 | 91.86 | 93.70 | 90.91 | 92.16 | 91.74 | 0.89% | 1,130,221 |
| Feb 3, 2026 | 89.63 | 92.71 | 87.70 | 91.35 | 90.93 | 1.90% | 1,477,331 |
| Feb 2, 2026 | 88.28 | 90.86 | 88.01 | 89.65 | 89.24 | 0.56% | 808,398 |
| Jan 30, 2026 | 90.27 | 90.67 | 87.93 | 89.15 | 88.74 | -1.18% | 992,476 |
| Jan 29, 2026 | 89.47 | 90.23 | 87.59 | 90.21 | 89.79 | 1.73% | 1,133,431 |
| Jan 28, 2026 | 88.38 | 90.24 | 88.01 | 88.68 | 88.27 | -0.86% | 1,178,958 |
| Jan 27, 2026 | 91.00 | 91.28 | 86.71 | 89.45 | 89.04 | 1.16% | 2,003,703 |
| Jan 26, 2026 | 87.35 | 88.83 | 86.79 | 88.42 | 88.01 | 1.63% | 1,159,732 |
| Jan 23, 2026 | 90.04 | 90.51 | 86.65 | 87.00 | 86.60 | -4.27% | 848,713 |
| Jan 22, 2026 | 91.17 | 92.55 | 90.35 | 90.88 | 90.46 | 0.17% | 641,645 |
| Jan 21, 2026 | 87.03 | 91.43 | 87.01 | 90.73 | 90.31 | 5.81% | 1,187,144 |
| Jan 20, 2026 | 86.56 | 88.24 | 85.62 | 85.75 | 85.35 | -2.96% | 999,157 |
| Jan 16, 2026 | 89.75 | 90.47 | 88.30 | 88.37 | 87.96 | -1.63% | 651,124 |
| Jan 15, 2026 | 88.79 | 90.77 | 88.62 | 89.83 | 89.42 | 1.71% | 721,983 |
| Jan 14, 2026 | 87.05 | 88.83 | 86.83 | 88.32 | 87.91 | 0.94% | 678,853 |
| Jan 13, 2026 | 87.48 | 88.15 | 87.03 | 87.50 | 87.10 | 0.05% | 560,915 |
| Jan 12, 2026 | 88.60 | 89.30 | 86.68 | 87.46 | 87.06 | -2.94% | 679,371 |
| Jan 9, 2026 | 90.16 | 91.56 | 89.90 | 90.11 | 89.69 | 0.43% | 863,363 |
| Jan 8, 2026 | 87.58 | 90.70 | 87.58 | 89.72 | 89.31 | 2.07% | 1,064,645 |
| Jan 7, 2026 | 88.70 | 88.83 | 86.67 | 87.90 | 87.50 | -0.72% | 706,455 |
| Jan 6, 2026 | 86.84 | 88.64 | 86.38 | 88.54 | 88.13 | 1.41% | 977,181 |
| Jan 5, 2026 | 84.70 | 88.01 | 84.70 | 87.31 | 86.91 | 2.15% | 897,459 |
| Jan 2, 2026 | 84.17 | 85.99 | 82.86 | 85.47 | 85.08 | 1.67% | 626,061 |
| Dec 31, 2025 | 84.91 | 85.00 | 83.81 | 84.07 | 83.68 | -0.67% | 514,203 |
| Dec 30, 2025 | 85.40 | 85.55 | 84.51 | 84.64 | 84.25 | -0.83% | 444,073 |
| Dec 29, 2025 | 86.70 | 86.86 | 84.93 | 85.35 | 84.96 | -1.40% | 508,954 |
| Dec 26, 2025 | 86.90 | 86.90 | 85.89 | 86.56 | 86.16 | -0.10% | 451,099 |
| Dec 24, 2025 | 86.92 | 86.92 | 85.89 | 86.65 | 86.25 | 0.09% | 281,485 |
| Dec 23, 2025 | 88.09 | 88.09 | 86.49 | 86.57 | 86.17 | -1.47% | 788,518 |
| Dec 22, 2025 | 87.00 | 88.00 | 86.79 | 87.86 | 87.46 | 1.74% | 877,933 |
| Dec 19, 2025 | 86.28 | 87.29 | 86.07 | 86.36 | 85.96 | -0.51% | 2,197,301 |
| Dec 18, 2025 | 87.10 | 87.78 | 85.68 | 86.80 | 86.40 | 0.68% | 1,236,687 |
| Dec 17, 2025 | 85.84 | 87.40 | 85.32 | 86.21 | 85.81 | 0.01% | 725,685 |
| Dec 16, 2025 | 86.06 | 86.41 | 85.14 | 86.20 | 85.80 | 0.02% | 847,041 |
| Dec 15, 2025 | 88.39 | 88.63 | 86.01 | 86.18 | 85.78 | -1.61% | 1,042,573 |
| Dec 12, 2025 | 88.39 | 88.39 | 86.49 | 87.59 | 87.19 | 0.11% | 1,069,103 |
| Dec 11, 2025 | 86.48 | 89.23 | 86.48 | 87.49 | 87.09 | 0.77% | 1,369,737 |
| Dec 10, 2025 | 83.19 | 87.84 | 83.19 | 86.82 | 86.42 | 4.78% | 1,115,463 |
| Dec 9, 2025 | 84.16 | 85.55 | 82.55 | 82.86 | 82.48 | -1.64% | 1,042,772 |
| Dec 8, 2025 | 85.31 | 86.38 | 83.81 | 84.24 | 83.85 | -1.31% | 977,955 |
| Dec 5, 2025 | 84.37 | 86.50 | 84.37 | 85.36 | 84.97 | 0.22% | 728,473 |
| Dec 4, 2025 | 84.65 | 85.89 | 84.65 | 85.17 | 84.78 | 0.31% | 558,927 |
| Dec 3, 2025 | 81.94 | 84.98 | 81.63 | 84.91 | 84.52 | 3.88% | 825,727 |
| Dec 2, 2025 | 82.60 | 82.93 | 81.63 | 81.74 | 81.36 | -0.39% | 548,566 |
| Dec 1, 2025 | 81.24 | 82.77 | 80.84 | 82.06 | 81.68 | 0.65% | 822,802 |
| Nov 28, 2025 | 81.70 | 81.94 | 80.88 | 81.53 | 81.15 | 0.53% | 294,070 |
| Nov 26, 2025 | 80.37 | 82.51 | 80.01 | 81.10 | 80.73 | 0.06% | 816,164 |
| Nov 25, 2025 | 79.85 | 82.04 | 79.49 | 81.05 | 80.68 | 2.36% | 1,173,551 |
| Nov 24, 2025 | 78.74 | 79.63 | 78.31 | 79.18 | 78.82 | 0.06% | 626,852 |
| Nov 21, 2025 | 76.47 | 80.09 | 76.26 | 79.13 | 78.77 | 4.19% | 1,131,226 |
| Nov 20, 2025 | 76.64 | 78.07 | 75.13 | 75.95 | 75.60 | 0.54% | 1,134,779 |
| Nov 19, 2025 | 74.30 | 75.60 | 73.96 | 75.54 | 75.19 | 2.12% | 782,726 |
| Nov 18, 2025 | 73.25 | 75.30 | 73.25 | 73.97 | 73.63 | 0.15% | 1,042,793 |
| Nov 17, 2025 | 77.87 | 78.50 | 73.24 | 73.86 | 73.52 | -5.50% | 989,418 |
| Nov 14, 2025 | 77.45 | 78.45 | 76.85 | 78.16 | 77.80 | -0.03% | 613,360 |
| Nov 13, 2025 | 79.42 | 80.46 | 77.84 | 78.18 | 77.82 | -2.80% | 606,570 |
| Nov 12, 2025 | 79.90 | 81.71 | 79.90 | 80.43 | 79.64 | 0.60% | 617,558 |
| Nov 11, 2025 | 79.53 | 80.60 | 78.82 | 79.95 | 79.17 | 0.43% | 562,002 |
| Nov 10, 2025 | 80.43 | 81.15 | 78.97 | 79.61 | 78.83 | -0.48% | 662,387 |
| Nov 7, 2025 | 78.00 | 80.02 | 77.34 | 79.99 | 79.21 | 1.66% | 840,043 |
| Nov 6, 2025 | 79.08 | 79.54 | 77.70 | 78.68 | 77.91 | 0.20% | 955,743 |
| Nov 5, 2025 | 77.45 | 79.59 | 77.18 | 78.52 | 77.75 | 1.38% | 1,378,802 |
| Nov 4, 2025 | 76.16 | 77.86 | 75.09 | 77.45 | 76.69 | 0.70% | 823,160 |
| Nov 3, 2025 | 76.74 | 77.00 | 75.02 | 76.91 | 76.16 | -0.57% | 1,031,897 |
| Oct 31, 2025 | 77.04 | 77.53 | 75.77 | 77.35 | 76.59 | 0.94% | 834,418 |
| Oct 30, 2025 | 75.70 | 77.80 | 75.68 | 76.63 | 75.88 | 0.67% | 830,597 |
| Oct 29, 2025 | 77.97 | 78.69 | 75.66 | 76.12 | 75.37 | -3.35% | 1,111,196 |
| Oct 28, 2025 | 79.33 | 79.71 | 78.00 | 78.76 | 77.99 | -0.71% | 741,425 |
| Oct 27, 2025 | 80.50 | 80.57 | 78.67 | 79.32 | 78.54 | 0.03% | 977,753 |
| Oct 24, 2025 | 78.22 | 79.57 | 77.75 | 79.30 | 78.52 | 2.87% | 954,608 |
| Oct 23, 2025 | 78.50 | 78.71 | 76.84 | 77.09 | 76.33 | -2.07% | 1,280,990 |
| Oct 22, 2025 | 79.09 | 79.52 | 76.43 | 78.72 | 77.95 | 3.24% | 2,304,615 |
| Oct 21, 2025 | 75.35 | 76.92 | 74.80 | 76.25 | 75.50 | 1.13% | 1,843,836 |
| Oct 20, 2025 | 73.10 | 75.58 | 72.60 | 75.40 | 74.66 | 4.03% | 1,832,567 |
| Oct 17, 2025 | 71.69 | 73.90 | 70.28 | 72.48 | 71.77 | 3.07% | 3,482,114 |
| Oct 16, 2025 | 73.70 | 74.82 | 68.61 | 70.32 | 69.63 | -10.81% | 7,669,422 |
| Oct 15, 2025 | 82.82 | 82.92 | 77.79 | 78.84 | 78.07 | -3.98% | 1,425,678 |
| Oct 14, 2025 | 78.01 | 82.98 | 77.81 | 82.11 | 81.30 | 4.13% | 1,346,284 |
| Oct 13, 2025 | 77.59 | 78.88 | 76.17 | 78.85 | 78.08 | 5.23% | 1,890,685 |