Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
80.47
-0.51 (-0.63%)
At close: Apr 28, 2026, 4:00 PM EDT
80.47
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
WAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.91 | 82.00 | 80.09 | 80.47 | 80.47 | -0.63% | 828,868 |
| Apr 27, 2026 | 79.42 | 81.92 | 79.42 | 80.98 | 80.98 | 1.94% | 896,827 |
| Apr 24, 2026 | 79.80 | 80.25 | 78.45 | 79.44 | 79.44 | -0.61% | 940,247 |
| Apr 23, 2026 | 78.65 | 79.93 | 77.75 | 79.93 | 79.93 | 1.99% | 1,156,743 |
| Apr 22, 2026 | 77.12 | 80.70 | 77.12 | 78.37 | 78.37 | 0.69% | 1,561,541 |
| Apr 21, 2026 | 79.62 | 80.38 | 77.72 | 77.83 | 77.83 | -2.04% | 1,076,491 |
| Apr 20, 2026 | 78.91 | 80.24 | 78.59 | 79.45 | 79.45 | 0.08% | 993,175 |
| Apr 17, 2026 | 79.59 | 81.36 | 78.91 | 79.39 | 79.39 | 2.72% | 1,161,642 |
| Apr 16, 2026 | 78.49 | 78.93 | 77.09 | 77.29 | 77.29 | -1.55% | 729,692 |
| Apr 15, 2026 | 78.13 | 79.27 | 77.45 | 78.51 | 78.51 | 1.16% | 1,133,375 |
| Apr 14, 2026 | 76.70 | 78.28 | 76.47 | 77.61 | 77.61 | 0.64% | 628,281 |
| Apr 13, 2026 | 75.61 | 77.21 | 74.97 | 77.12 | 77.12 | 1.19% | 925,485 |
| Apr 10, 2026 | 76.57 | 76.68 | 75.53 | 76.21 | 76.21 | -0.70% | 752,497 |
| Apr 9, 2026 | 74.64 | 77.26 | 74.61 | 76.75 | 76.75 | 2.33% | 1,019,422 |
| Apr 8, 2026 | 75.77 | 77.13 | 74.88 | 75.00 | 75.00 | 4.22% | 1,562,988 |
| Apr 7, 2026 | 71.55 | 72.94 | 71.40 | 71.96 | 71.96 | -1.53% | 882,581 |
| Apr 6, 2026 | 72.32 | 73.36 | 71.91 | 73.08 | 73.08 | 1.40% | 667,869 |
| Apr 2, 2026 | 70.65 | 72.71 | 70.16 | 72.07 | 72.07 | -0.43% | 724,034 |
| Apr 1, 2026 | 70.99 | 72.66 | 70.85 | 72.38 | 72.38 | 2.16% | 1,165,010 |
| Mar 31, 2026 | 69.52 | 71.21 | 68.71 | 70.85 | 70.85 | 4.24% | 1,192,421 |
| Mar 30, 2026 | 68.34 | 68.94 | 67.56 | 67.97 | 67.97 | 0.25% | 809,871 |
| Mar 27, 2026 | 69.49 | 69.68 | 67.50 | 67.80 | 67.80 | -3.36% | 1,418,128 |
| Mar 26, 2026 | 70.01 | 70.84 | 69.55 | 70.16 | 70.16 | -0.82% | 958,869 |
| Mar 25, 2026 | 70.65 | 71.23 | 69.41 | 70.74 | 70.74 | 1.51% | 877,914 |
| Mar 24, 2026 | 68.12 | 70.92 | 68.12 | 69.69 | 69.69 | 0.80% | 843,446 |
| Mar 23, 2026 | 69.51 | 69.98 | 66.25 | 69.14 | 69.14 | 3.13% | 2,846,989 |
| Mar 20, 2026 | 67.38 | 67.59 | 66.12 | 67.04 | 67.04 | -0.46% | 2,524,195 |
| Mar 19, 2026 | 66.39 | 67.80 | 65.82 | 67.35 | 67.35 | 0.97% | 2,010,011 |
| Mar 18, 2026 | 67.60 | 68.37 | 66.47 | 66.70 | 66.70 | -2.14% | 1,249,030 |
| Mar 17, 2026 | 68.64 | 68.64 | 67.46 | 68.16 | 68.16 | 0.72% | 1,445,999 |
| Mar 16, 2026 | 68.87 | 69.36 | 67.61 | 67.67 | 67.67 | -0.44% | 1,187,025 |
| Mar 13, 2026 | 69.01 | 69.25 | 67.90 | 67.97 | 67.97 | -0.22% | 1,117,101 |
| Mar 12, 2026 | 67.75 | 69.05 | 67.39 | 68.12 | 68.12 | -2.13% | 1,979,419 |
| Mar 11, 2026 | 71.94 | 72.06 | 69.38 | 69.60 | 69.60 | -3.69% | 2,129,056 |
| Mar 10, 2026 | 73.80 | 75.26 | 71.65 | 72.27 | 72.27 | -1.53% | 2,007,708 |
| Mar 9, 2026 | 71.94 | 74.37 | 71.19 | 73.39 | 73.39 | -0.70% | 2,395,255 |
| Mar 6, 2026 | 71.25 | 74.94 | 68.31 | 73.91 | 73.91 | -8.46% | 5,993,101 |
| 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 |