Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
82.05
+0.57 (0.70%)
At close: Jun 26, 2026, 4:00 PM EDT
81.84
-0.21 (-0.25%)
After-hours: Jun 26, 2026, 7:00 PM EDT
WAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 81.69 | 82.12 | 81.23 | 82.05 | 82.05 | 0.70% | 1,188,257 |
| Jun 25, 2026 | 80.87 | 82.40 | 80.54 | 81.48 | 81.48 | 1.48% | 906,158 |
| Jun 24, 2026 | 80.45 | 81.03 | 79.65 | 80.29 | 80.29 | -0.48% | 1,055,837 |
| Jun 23, 2026 | 78.81 | 80.90 | 78.50 | 80.68 | 80.68 | 2.44% | 871,429 |
| Jun 22, 2026 | 79.58 | 80.61 | 78.45 | 78.76 | 78.76 | -1.44% | 1,002,073 |
| Jun 18, 2026 | 78.86 | 80.32 | 78.85 | 79.91 | 79.91 | 1.89% | 1,862,688 |
| Jun 17, 2026 | 81.25 | 82.13 | 77.38 | 78.43 | 78.43 | -3.74% | 1,428,305 |
| Jun 16, 2026 | 82.18 | 83.09 | 81.07 | 81.48 | 81.48 | -0.40% | 1,156,911 |
| Jun 15, 2026 | 84.76 | 85.54 | 81.48 | 81.81 | 81.81 | -2.22% | 1,079,836 |
| Jun 12, 2026 | 83.09 | 84.49 | 82.89 | 83.67 | 83.67 | 1.64% | 1,014,375 |
| Jun 11, 2026 | 81.71 | 82.51 | 79.87 | 82.32 | 82.32 | 0.92% | 878,605 |
| Jun 10, 2026 | 81.47 | 83.64 | 81.28 | 81.57 | 81.57 | -0.40% | 514,402 |
| Jun 9, 2026 | 80.89 | 83.06 | 80.35 | 81.90 | 81.90 | 2.36% | 1,032,271 |
| Jun 8, 2026 | 80.28 | 81.29 | 79.87 | 80.01 | 80.01 | -0.17% | 823,112 |
| Jun 5, 2026 | 80.97 | 81.23 | 79.83 | 80.15 | 80.15 | -0.73% | 816,567 |
| Jun 4, 2026 | 78.88 | 81.03 | 78.88 | 80.74 | 80.74 | 3.85% | 985,331 |
| Jun 3, 2026 | 79.60 | 79.60 | 77.23 | 77.75 | 77.75 | -3.05% | 776,786 |
| Jun 2, 2026 | 78.20 | 80.44 | 78.02 | 80.20 | 80.20 | 2.30% | 836,562 |
| Jun 1, 2026 | 78.34 | 79.33 | 77.58 | 78.40 | 78.40 | -1.57% | 694,763 |
| May 29, 2026 | 78.53 | 80.09 | 77.92 | 79.65 | 79.65 | 1.28% | 972,288 |
| May 28, 2026 | 77.97 | 78.80 | 77.39 | 78.64 | 78.64 | 0.28% | 780,371 |
| May 27, 2026 | 79.58 | 79.90 | 78.27 | 78.42 | 78.42 | -1.46% | 1,426,773 |
| May 26, 2026 | 79.32 | 80.20 | 79.01 | 79.58 | 79.58 | 1.26% | 710,184 |
| May 22, 2026 | 78.64 | 78.93 | 77.85 | 78.59 | 78.59 | 0.08% | 604,541 |
| May 21, 2026 | 76.33 | 78.80 | 75.91 | 78.53 | 78.53 | 1.95% | 1,526,676 |
| May 20, 2026 | 76.72 | 78.50 | 75.38 | 77.03 | 77.03 | 1.21% | 1,588,156 |
| May 19, 2026 | 76.13 | 76.66 | 74.44 | 76.11 | 76.11 | -0.63% | 1,605,580 |
| May 18, 2026 | 75.22 | 76.93 | 74.70 | 76.59 | 76.59 | 2.92% | 869,910 |
| May 15, 2026 | 76.01 | 76.06 | 73.93 | 74.42 | 74.42 | -1.99% | 1,176,966 |
| May 14, 2026 | 75.58 | 76.31 | 75.03 | 75.93 | 75.93 | 1.85% | 935,258 |
| May 13, 2026 | 76.96 | 77.39 | 74.87 | 74.97 | 74.55 | -3.34% | 1,294,994 |
| May 12, 2026 | 76.63 | 78.06 | 74.32 | 77.56 | 77.13 | 0.79% | 2,214,353 |
| May 11, 2026 | 81.65 | 81.79 | 75.74 | 76.95 | 76.52 | -6.04% | 2,184,920 |
| May 8, 2026 | 82.48 | 82.94 | 81.40 | 81.90 | 81.44 | -0.50% | 1,067,504 |
| May 7, 2026 | 83.64 | 84.17 | 81.90 | 82.31 | 81.85 | -1.22% | 761,048 |
| May 6, 2026 | 83.28 | 84.50 | 83.07 | 83.33 | 82.86 | 1.80% | 1,098,317 |
| May 5, 2026 | 80.22 | 82.51 | 80.22 | 81.86 | 81.40 | 2.52% | 786,652 |
| May 4, 2026 | 80.39 | 81.31 | 79.55 | 79.85 | 79.40 | -1.18% | 887,924 |
| May 1, 2026 | 81.45 | 82.20 | 80.55 | 80.80 | 80.35 | -0.91% | 915,568 |
| Apr 30, 2026 | 79.09 | 82.09 | 79.09 | 81.54 | 81.08 | 2.35% | 841,752 |
| Apr 29, 2026 | 80.08 | 81.09 | 78.98 | 79.67 | 79.22 | -0.99% | 937,833 |
| Apr 28, 2026 | 80.91 | 82.00 | 80.09 | 80.47 | 80.02 | -0.63% | 828,893 |
| Apr 27, 2026 | 79.42 | 81.92 | 79.42 | 80.98 | 80.53 | 1.94% | 897,008 |
| Apr 24, 2026 | 79.80 | 80.25 | 78.45 | 79.44 | 78.99 | -0.61% | 950,892 |
| Apr 23, 2026 | 78.65 | 79.93 | 77.75 | 79.93 | 79.48 | 1.99% | 1,157,157 |
| Apr 22, 2026 | 77.12 | 80.70 | 77.12 | 78.37 | 77.93 | 0.69% | 1,621,498 |
| Apr 21, 2026 | 79.62 | 80.38 | 77.72 | 77.83 | 77.39 | -2.04% | 1,086,567 |
| Apr 20, 2026 | 78.91 | 80.24 | 78.59 | 79.45 | 79.00 | 0.08% | 1,032,744 |
| Apr 17, 2026 | 79.59 | 81.36 | 78.91 | 79.39 | 78.95 | 2.72% | 1,161,749 |
| Apr 16, 2026 | 78.49 | 78.93 | 77.09 | 77.29 | 76.86 | -1.55% | 729,718 |
| Apr 15, 2026 | 78.13 | 79.27 | 77.45 | 78.51 | 78.07 | 1.16% | 1,133,775 |
| Apr 14, 2026 | 76.70 | 78.28 | 76.47 | 77.61 | 77.18 | 0.64% | 628,331 |
| Apr 13, 2026 | 75.61 | 77.21 | 74.97 | 77.12 | 76.69 | 1.19% | 925,701 |
| Apr 10, 2026 | 76.57 | 76.68 | 75.53 | 76.21 | 75.78 | -0.70% | 752,497 |
| Apr 9, 2026 | 74.64 | 77.26 | 74.61 | 76.75 | 76.32 | 2.33% | 1,019,821 |
| Apr 8, 2026 | 75.77 | 77.13 | 74.88 | 75.00 | 74.58 | 4.22% | 1,675,417 |
| Apr 7, 2026 | 71.55 | 72.94 | 71.40 | 71.96 | 71.56 | -1.53% | 883,672 |
| Apr 6, 2026 | 72.32 | 73.36 | 71.91 | 73.08 | 72.67 | 1.40% | 679,485 |
| Apr 2, 2026 | 70.65 | 72.71 | 70.16 | 72.07 | 71.67 | -0.43% | 724,089 |
| Apr 1, 2026 | 70.99 | 72.66 | 70.85 | 72.38 | 71.97 | 2.16% | 1,165,025 |
| Mar 31, 2026 | 69.52 | 71.21 | 68.71 | 70.85 | 70.45 | 4.24% | 1,192,584 |
| Mar 30, 2026 | 68.34 | 68.94 | 67.56 | 67.97 | 67.59 | 0.25% | 809,934 |
| Mar 27, 2026 | 69.49 | 69.68 | 67.50 | 67.80 | 67.42 | -3.36% | 1,447,920 |
| Mar 26, 2026 | 70.01 | 70.84 | 69.55 | 70.16 | 69.77 | -0.82% | 981,147 |
| Mar 25, 2026 | 70.65 | 71.23 | 69.41 | 70.74 | 70.34 | 1.51% | 889,442 |
| Mar 24, 2026 | 68.12 | 70.92 | 68.12 | 69.69 | 69.30 | 0.80% | 977,564 |
| Mar 23, 2026 | 69.51 | 69.98 | 66.25 | 69.14 | 68.75 | 3.13% | 2,896,845 |
| Mar 20, 2026 | 67.38 | 67.59 | 66.12 | 67.04 | 66.66 | -0.46% | 2,618,386 |
| Mar 19, 2026 | 66.39 | 67.80 | 65.82 | 67.35 | 66.97 | 0.97% | 2,054,586 |
| Mar 18, 2026 | 67.60 | 68.37 | 66.47 | 66.70 | 66.33 | -2.14% | 1,265,420 |
| Mar 17, 2026 | 68.64 | 68.64 | 67.46 | 68.16 | 67.78 | 0.72% | 1,477,758 |
| Mar 16, 2026 | 68.87 | 69.36 | 67.61 | 67.67 | 67.29 | -0.44% | 1,208,622 |
| Mar 13, 2026 | 69.01 | 69.25 | 67.90 | 67.97 | 67.59 | -0.22% | 1,128,494 |
| Mar 12, 2026 | 67.75 | 69.05 | 67.39 | 68.12 | 67.74 | -2.13% | 2,010,677 |
| Mar 11, 2026 | 71.94 | 72.06 | 69.38 | 69.60 | 69.21 | -3.69% | 2,154,700 |
| Mar 10, 2026 | 73.80 | 75.26 | 71.65 | 72.27 | 71.87 | -1.53% | 2,012,561 |
| Mar 9, 2026 | 71.94 | 74.37 | 71.19 | 73.39 | 72.98 | -0.70% | 2,396,115 |
| Mar 6, 2026 | 71.25 | 74.94 | 68.31 | 73.91 | 73.50 | -8.46% | 5,997,043 |
| Mar 5, 2026 | 80.34 | 82.08 | 80.24 | 80.74 | 80.29 | -1.01% | 1,095,400 |
| Mar 4, 2026 | 80.22 | 81.67 | 78.80 | 81.56 | 81.10 | 2.53% | 1,522,282 |
| Mar 3, 2026 | 78.65 | 81.40 | 77.63 | 79.55 | 79.10 | -2.32% | 1,891,573 |
| Mar 2, 2026 | 78.01 | 82.93 | 77.59 | 81.44 | 80.98 | 1.39% | 2,916,201 |
| Feb 27, 2026 | 87.92 | 87.92 | 79.79 | 80.32 | 79.87 | -10.82% | 3,250,336 |
| Feb 26, 2026 | 89.37 | 90.99 | 87.78 | 90.06 | 89.56 | 1.32% | 853,953 |
| Feb 25, 2026 | 88.99 | 89.51 | 87.99 | 88.89 | 88.39 | 0.77% | 1,292,517 |
| Feb 24, 2026 | 86.75 | 88.61 | 86.16 | 88.21 | 87.72 | 0.67% | 1,032,429 |
| Feb 23, 2026 | 93.19 | 93.47 | 87.41 | 87.62 | 87.13 | -6.15% | 1,982,527 |
| Feb 20, 2026 | 90.45 | 93.42 | 89.46 | 93.36 | 92.84 | 2.88% | 1,878,258 |
| Feb 19, 2026 | 94.21 | 94.52 | 90.32 | 91.17 | 90.24 | -4.04% | 1,821,643 |
| Feb 18, 2026 | 94.54 | 96.51 | 93.96 | 95.01 | 94.04 | 0.40% | 1,157,719 |
| Feb 17, 2026 | 94.00 | 95.05 | 93.19 | 94.63 | 93.67 | 1.53% | 930,279 |
| Feb 13, 2026 | 93.42 | 94.78 | 92.54 | 93.20 | 92.25 | -1.12% | 1,840,509 |
| Feb 12, 2026 | 95.86 | 96.51 | 91.80 | 94.26 | 93.30 | -0.60% | 1,808,684 |
| Feb 11, 2026 | 95.94 | 96.87 | 93.50 | 94.83 | 93.86 | -0.09% | 838,313 |
| Feb 10, 2026 | 96.20 | 97.23 | 93.11 | 94.92 | 93.95 | -1.21% | 832,517 |
| Feb 9, 2026 | 93.98 | 96.99 | 93.98 | 96.08 | 95.10 | 1.79% | 964,615 |
| Feb 6, 2026 | 92.39 | 94.68 | 91.60 | 94.39 | 93.43 | 3.60% | 1,424,321 |
| Feb 5, 2026 | 91.57 | 93.00 | 89.16 | 91.11 | 90.18 | -1.14% | 1,021,665 |
| Feb 4, 2026 | 91.86 | 93.70 | 90.91 | 92.16 | 91.22 | 0.89% | 1,130,221 |
| Feb 3, 2026 | 89.63 | 92.71 | 87.70 | 91.35 | 90.42 | 1.90% | 1,477,331 |