Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
85.36
+0.19 (0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
WAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.37 | 86.50 | 84.37 | 85.36 | 85.36 | 0.22% | 728,473 |
| Dec 4, 2025 | 84.65 | 85.89 | 84.65 | 85.17 | 85.17 | 0.31% | 558,927 |
| Dec 3, 2025 | 81.94 | 84.98 | 81.63 | 84.91 | 84.91 | 3.88% | 820,215 |
| Dec 2, 2025 | 82.60 | 82.93 | 81.63 | 81.74 | 81.74 | -0.39% | 545,519 |
| Dec 1, 2025 | 81.24 | 82.77 | 80.84 | 82.06 | 82.06 | 0.65% | 790,245 |
| Nov 28, 2025 | 81.70 | 81.94 | 80.88 | 81.53 | 81.53 | 0.53% | 294,070 |
| Nov 26, 2025 | 80.37 | 82.51 | 80.01 | 81.10 | 81.10 | 0.06% | 816,164 |
| Nov 25, 2025 | 79.85 | 82.04 | 79.49 | 81.05 | 81.05 | 2.36% | 1,173,551 |
| Nov 24, 2025 | 78.74 | 79.63 | 78.31 | 79.18 | 79.18 | 0.06% | 626,852 |
| Nov 21, 2025 | 76.47 | 80.09 | 76.26 | 79.13 | 79.13 | 4.19% | 1,131,226 |
| Nov 20, 2025 | 76.64 | 78.07 | 75.13 | 75.95 | 75.95 | 0.54% | 1,134,779 |
| Nov 19, 2025 | 74.30 | 75.60 | 73.96 | 75.54 | 75.54 | 2.12% | 782,726 |
| Nov 18, 2025 | 73.25 | 75.30 | 73.25 | 73.97 | 73.97 | 0.15% | 1,042,793 |
| Nov 17, 2025 | 77.87 | 78.50 | 73.24 | 73.86 | 73.86 | -5.50% | 989,418 |
| Nov 14, 2025 | 77.45 | 78.45 | 76.85 | 78.16 | 78.16 | -0.03% | 613,360 |
| Nov 13, 2025 | 79.42 | 80.46 | 77.84 | 78.18 | 78.18 | -2.80% | 606,570 |
| Nov 12, 2025 | 79.90 | 81.71 | 79.90 | 80.43 | 80.01 | 0.60% | 617,558 |
| Nov 11, 2025 | 79.53 | 80.60 | 78.82 | 79.95 | 79.53 | 0.43% | 562,002 |
| Nov 10, 2025 | 80.43 | 81.15 | 78.97 | 79.61 | 79.19 | -0.48% | 662,387 |
| Nov 7, 2025 | 78.00 | 80.02 | 77.34 | 79.99 | 79.57 | 1.66% | 840,043 |
| Nov 6, 2025 | 79.08 | 79.54 | 77.70 | 78.68 | 78.27 | 0.20% | 955,743 |
| Nov 5, 2025 | 77.45 | 79.59 | 77.18 | 78.52 | 78.11 | 1.38% | 1,378,802 |
| Nov 4, 2025 | 76.16 | 77.86 | 75.09 | 77.45 | 77.05 | 0.70% | 823,160 |
| Nov 3, 2025 | 76.74 | 77.00 | 75.02 | 76.91 | 76.51 | -0.57% | 1,031,897 |
| Oct 31, 2025 | 77.04 | 77.53 | 75.77 | 77.35 | 76.95 | 0.94% | 834,418 |
| Oct 30, 2025 | 75.70 | 77.80 | 75.68 | 76.63 | 76.23 | 0.67% | 830,597 |
| Oct 29, 2025 | 77.97 | 78.69 | 75.66 | 76.12 | 75.72 | -3.35% | 1,111,196 |
| Oct 28, 2025 | 79.33 | 79.71 | 78.00 | 78.76 | 78.35 | -0.71% | 741,425 |
| Oct 27, 2025 | 80.50 | 80.57 | 78.67 | 79.32 | 78.91 | 0.03% | 977,753 |
| Oct 24, 2025 | 78.22 | 79.57 | 77.75 | 79.30 | 78.89 | 2.87% | 954,608 |
| Oct 23, 2025 | 78.50 | 78.71 | 76.84 | 77.09 | 76.69 | -2.07% | 1,280,990 |
| Oct 22, 2025 | 79.09 | 79.52 | 76.43 | 78.72 | 78.31 | 3.24% | 2,304,615 |
| Oct 21, 2025 | 75.35 | 76.92 | 74.80 | 76.25 | 75.85 | 1.13% | 1,843,836 |
| Oct 20, 2025 | 73.10 | 75.58 | 72.60 | 75.40 | 75.01 | 4.03% | 1,832,567 |
| Oct 17, 2025 | 71.69 | 73.90 | 70.28 | 72.48 | 72.10 | 3.07% | 3,482,114 |
| Oct 16, 2025 | 73.70 | 74.82 | 68.61 | 70.32 | 69.95 | -10.81% | 7,669,422 |
| Oct 15, 2025 | 82.82 | 82.92 | 77.79 | 78.84 | 78.43 | -3.98% | 1,425,678 |
| Oct 14, 2025 | 78.01 | 82.98 | 77.81 | 82.11 | 81.68 | 4.13% | 1,346,284 |
| Oct 13, 2025 | 77.59 | 78.88 | 76.17 | 78.85 | 78.44 | 5.23% | 1,890,685 |
| Oct 10, 2025 | 79.74 | 79.74 | 74.61 | 74.93 | 74.54 | -5.78% | 2,967,286 |
| Oct 9, 2025 | 82.90 | 82.90 | 79.51 | 79.53 | 79.11 | -3.42% | 2,925,116 |
| Oct 8, 2025 | 87.09 | 87.09 | 81.46 | 82.35 | 81.92 | -4.24% | 3,251,200 |
| Oct 7, 2025 | 87.52 | 88.12 | 85.88 | 86.00 | 85.55 | -1.62% | 618,643 |
| Oct 6, 2025 | 87.57 | 89.23 | 86.42 | 87.42 | 86.96 | 0.77% | 830,010 |
| Oct 3, 2025 | 86.25 | 87.22 | 85.86 | 86.75 | 86.30 | 1.49% | 709,305 |
| Oct 2, 2025 | 85.92 | 86.31 | 84.05 | 85.48 | 85.03 | -0.62% | 1,199,224 |
| Oct 1, 2025 | 86.47 | 86.61 | 85.03 | 86.01 | 85.56 | -0.82% | 835,910 |
| Sep 30, 2025 | 87.53 | 87.70 | 84.87 | 86.72 | 86.27 | -0.45% | 817,740 |
| Sep 29, 2025 | 88.18 | 88.35 | 86.36 | 87.11 | 86.66 | -1.31% | 870,114 |
| Sep 26, 2025 | 88.88 | 89.09 | 86.68 | 88.27 | 87.81 | 0.02% | 1,090,438 |
| Sep 25, 2025 | 88.91 | 89.28 | 87.03 | 88.25 | 87.79 | -0.86% | 866,785 |
| Sep 24, 2025 | 89.81 | 90.63 | 88.38 | 89.02 | 88.56 | -0.68% | 565,185 |
| Sep 23, 2025 | 89.84 | 91.77 | 89.08 | 89.63 | 89.16 | 0.13% | 730,961 |
| Sep 22, 2025 | 90.30 | 90.86 | 88.94 | 89.51 | 89.04 | -1.62% | 865,685 |
| Sep 19, 2025 | 91.43 | 92.09 | 90.48 | 90.98 | 90.50 | -0.56% | 3,331,896 |
| Sep 18, 2025 | 89.49 | 92.20 | 88.78 | 91.49 | 91.01 | 2.96% | 1,607,472 |
| Sep 17, 2025 | 87.54 | 91.63 | 87.26 | 88.86 | 88.40 | 1.78% | 1,368,627 |
| Sep 16, 2025 | 88.75 | 88.98 | 85.43 | 87.31 | 86.85 | -1.95% | 1,474,942 |
| Sep 15, 2025 | 89.87 | 91.61 | 88.60 | 89.05 | 88.58 | 0.63% | 1,706,497 |
| Sep 12, 2025 | 89.55 | 89.60 | 88.44 | 88.49 | 88.03 | -1.27% | 1,138,982 |
| Sep 11, 2025 | 88.84 | 90.09 | 88.13 | 89.63 | 89.16 | 0.96% | 1,236,731 |
| Sep 10, 2025 | 88.85 | 89.94 | 88.04 | 88.78 | 88.32 | 0.48% | 817,292 |
| Sep 9, 2025 | 89.04 | 89.66 | 87.94 | 88.36 | 87.90 | -1.09% | 763,272 |
| Sep 8, 2025 | 90.01 | 90.51 | 88.07 | 89.33 | 88.86 | -1.46% | 1,151,919 |
| Sep 5, 2025 | 92.00 | 93.29 | 89.33 | 90.65 | 90.18 | -0.76% | 1,210,842 |
| Sep 4, 2025 | 90.00 | 91.34 | 89.68 | 91.34 | 90.86 | 2.02% | 740,997 |
| Sep 3, 2025 | 88.74 | 90.25 | 88.74 | 89.53 | 89.06 | 0.64% | 841,560 |
| Sep 2, 2025 | 87.87 | 89.08 | 87.11 | 88.96 | 88.50 | -0.66% | 810,829 |
| Aug 29, 2025 | 89.02 | 89.99 | 88.71 | 89.55 | 89.08 | 0.63% | 1,009,262 |
| Aug 28, 2025 | 89.35 | 89.43 | 88.13 | 88.99 | 88.53 | 0.41% | 883,715 |
| Aug 27, 2025 | 87.70 | 89.31 | 87.50 | 88.63 | 88.17 | 0.64% | 969,650 |
| Aug 26, 2025 | 87.00 | 89.04 | 86.88 | 88.07 | 87.61 | 1.42% | 793,082 |
| Aug 25, 2025 | 86.71 | 87.43 | 86.25 | 86.84 | 86.39 | -0.33% | 879,031 |
| Aug 22, 2025 | 81.66 | 88.45 | 81.56 | 87.13 | 86.68 | 6.97% | 2,047,132 |
| Aug 21, 2025 | 81.80 | 82.28 | 81.20 | 81.45 | 81.02 | -1.25% | 516,228 |
| Aug 20, 2025 | 81.94 | 82.74 | 81.23 | 82.48 | 82.05 | 0.52% | 796,019 |
| Aug 19, 2025 | 82.60 | 83.37 | 81.32 | 82.05 | 81.62 | -1.00% | 971,847 |
| Aug 18, 2025 | 82.06 | 82.91 | 81.94 | 82.88 | 82.45 | 0.40% | 942,766 |
| Aug 15, 2025 | 84.16 | 84.38 | 82.50 | 82.55 | 82.12 | -1.66% | 1,102,682 |
| Aug 14, 2025 | 83.47 | 84.10 | 82.42 | 83.94 | 83.50 | -0.92% | 579,057 |
| Aug 13, 2025 | 83.16 | 84.84 | 82.94 | 84.72 | 83.90 | 2.44% | 975,370 |
| Aug 12, 2025 | 78.32 | 82.74 | 78.32 | 82.70 | 81.90 | 6.78% | 1,257,869 |
| Aug 11, 2025 | 79.26 | 79.88 | 77.38 | 77.45 | 76.70 | -2.17% | 839,865 |
| Aug 8, 2025 | 79.02 | 79.38 | 78.16 | 79.17 | 78.40 | 1.37% | 759,264 |
| Aug 7, 2025 | 78.82 | 78.84 | 77.18 | 78.10 | 77.34 | 0.45% | 1,180,809 |
| Aug 6, 2025 | 78.90 | 79.55 | 77.63 | 77.75 | 77.00 | -1.33% | 917,848 |
| Aug 5, 2025 | 78.09 | 78.91 | 75.89 | 78.80 | 78.04 | 1.81% | 921,708 |
| Aug 4, 2025 | 76.46 | 77.68 | 76.06 | 77.40 | 76.65 | 1.40% | 668,914 |
| Aug 1, 2025 | 75.81 | 76.68 | 73.58 | 76.33 | 75.59 | -1.59% | 999,220 |
| Jul 31, 2025 | 78.68 | 79.15 | 77.02 | 77.56 | 76.81 | -1.96% | 975,485 |
| Jul 30, 2025 | 80.79 | 81.50 | 78.78 | 79.11 | 78.34 | -1.53% | 750,738 |
| Jul 29, 2025 | 81.50 | 81.67 | 80.08 | 80.34 | 79.56 | -0.47% | 636,918 |
| Jul 28, 2025 | 82.27 | 82.49 | 80.26 | 80.72 | 79.94 | -1.78% | 797,162 |
| Jul 25, 2025 | 83.02 | 83.14 | 80.58 | 82.18 | 81.38 | -1.24% | 1,051,754 |
| Jul 24, 2025 | 83.26 | 84.38 | 82.68 | 83.21 | 82.40 | -0.40% | 1,610,240 |
| Jul 23, 2025 | 83.03 | 84.41 | 81.86 | 83.54 | 82.73 | 1.82% | 1,424,974 |
| Jul 22, 2025 | 80.18 | 82.63 | 79.67 | 82.05 | 81.26 | 2.55% | 2,628,837 |
| Jul 21, 2025 | 81.42 | 82.44 | 80.01 | 80.01 | 79.24 | -1.51% | 1,251,307 |
| Jul 18, 2025 | 81.89 | 83.69 | 80.64 | 81.24 | 80.45 | -3.98% | 2,479,886 |
| Jul 17, 2025 | 82.50 | 84.86 | 82.00 | 84.61 | 83.79 | 2.73% | 1,215,029 |