Western Alliance Bancorporation Common Stock (DE) (WAL)
72.41
-1.07 (-1.46%)
NYSE · Last Trade: Jun 1st, 7:46 AM EDT
Historical Prices For Western Alliance Bancorporation Common Stock (DE) (WAL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 72.79 | 73.60 | 71.90 | 72.41 | 832,040 | 72.41 |
| 5/29/2025 | 73.91 | 73.91 | 72.81 | 73.48 | 604,289 | 73.48 |
| 5/28/2025 | 74.38 | 74.58 | 72.68 | 72.76 | 563,241 | 72.76 |
| 5/27/2025 | 73.59 | 74.38 | 71.85 | 74.22 | 1,422,027 | 74.22 |
| 5/23/2025 | 69.89 | 72.25 | 69.89 | 71.46 | 482,809 | 71.46 |
| 5/22/2025 | 71.16 | 72.75 | 71.09 | 72.23 | 716,253 | 72.23 |
| 5/21/2025 | 74.75 | 74.85 | 71.77 | 71.85 | 1,193,558 | 71.85 |
| 5/20/2025 | 77.00 | 77.10 | 75.34 | 75.60 | 1,003,868 | 75.60 |
| 5/19/2025 | 77.10 | 77.50 | 76.66 | 77.33 | 744,556 | 77.33 |
| 5/16/2025 | 78.31 | 79.03 | 77.50 | 78.13 | 774,275 | 78.13 |
| 5/15/2025 | 79.13 | 80.14 | 77.91 | 78.36 | 714,087 | 78.36 |
| 5/14/2025 | 79.45 | 80.47 | 79.23 | 79.94 | 810,493 | 79.56 |
| 5/13/2025 | 79.86 | 80.42 | 78.76 | 79.67 | 1,141,967 | 79.29 |
| 5/12/2025 | 78.50 | 80.99 | 78.19 | 79.20 | 1,787,118 | 78.82 |
| 5/09/2025 | 74.96 | 75.33 | 73.70 | 74.47 | 446,405 | 74.12 |
| 5/08/2025 | 72.60 | 75.71 | 71.73 | 74.95 | 1,041,167 | 74.59 |
| 5/07/2025 | 72.09 | 72.47 | 71.08 | 71.41 | 624,833 | 71.07 |
| 5/06/2025 | 70.61 | 71.97 | 70.45 | 71.13 | 707,286 | 70.79 |
| 5/05/2025 | 71.77 | 74.09 | 71.02 | 72.01 | 971,963 | 71.67 |
| 5/02/2025 | 72.30 | 73.89 | 71.93 | 72.83 | 1,123,598 | 72.48 |
| 5/01/2025 | 69.82 | 71.71 | 69.33 | 70.98 | 529,050 | 70.64 |
| 4/30/2025 | 68.85 | 69.79 | 67.91 | 69.71 | 983,728 | 69.38 |
| 4/29/2025 | 70.06 | 71.60 | 69.27 | 70.98 | 713,838 | 70.64 |
| 4/28/2025 | 69.75 | 70.81 | 69.31 | 70.40 | 716,649 | 70.07 |
| 4/25/2025 | 70.16 | 71.39 | 69.17 | 69.70 | 810,046 | 69.37 |
| 4/24/2025 | 68.41 | 70.93 | 68.01 | 70.80 | 1,152,544 | 70.46 |
| 4/23/2025 | 68.34 | 71.82 | 67.75 | 68.70 | 1,882,668 | 68.37 |
| 4/22/2025 | 66.46 | 66.46 | 62.38 | 65.34 | 2,220,853 | 65.03 |
| 4/21/2025 | 65.37 | 66.39 | 63.54 | 64.88 | 1,184,708 | 64.57 |
| 4/17/2025 | 65.80 | 67.03 | 65.59 | 66.32 | 986,824 | 66.00 |
| 4/16/2025 | 65.29 | 66.42 | 64.43 | 65.24 | 1,036,692 | 64.93 |
| 4/15/2025 | 64.18 | 67.00 | 64.14 | 66.07 | 1,239,136 | 65.76 |
| 4/14/2025 | 64.83 | 65.12 | 62.52 | 63.93 | 1,412,839 | 63.63 |
| 4/11/2025 | 63.00 | 63.55 | 60.01 | 63.21 | 1,531,804 | 62.91 |
| 4/10/2025 | 65.81 | 66.63 | 60.18 | 63.23 | 1,787,529 | 62.93 |
| 4/09/2025 | 59.21 | 69.45 | 57.15 | 68.54 | 3,442,142 | 68.21 |
| 4/08/2025 | 65.14 | 65.60 | 59.88 | 61.00 | 1,395,765 | 60.71 |
| 4/07/2025 | 59.60 | 64.26 | 57.61 | 62.16 | 2,695,851 | 61.86 |
| 4/04/2025 | 62.31 | 62.64 | 57.05 | 62.10 | 3,249,363 | 61.80 |
| 4/03/2025 | 73.48 | 73.48 | 65.20 | 65.27 | 4,331,425 | 64.96 |
| 4/02/2025 | 74.57 | 77.73 | 74.57 | 77.64 | 635,233 | 77.27 |
| 4/01/2025 | 76.01 | 76.48 | 74.15 | 75.71 | 846,316 | 75.35 |
| 3/31/2025 | 74.76 | 77.25 | 74.33 | 76.83 | 856,460 | 76.46 |
| 3/28/2025 | 77.26 | 78.71 | 75.12 | 76.12 | 523,084 | 75.76 |
| 3/27/2025 | 79.88 | 80.23 | 77.59 | 77.88 | 801,060 | 77.51 |
| 3/26/2025 | 80.92 | 81.94 | 79.64 | 79.94 | 587,699 | 79.56 |
| 3/25/2025 | 80.35 | 81.57 | 79.94 | 80.56 | 776,563 | 80.18 |
| 3/24/2025 | 79.12 | 80.82 | 78.50 | 80.51 | 802,063 | 80.13 |
| 3/21/2025 | 76.58 | 77.84 | 75.24 | 77.44 | 2,011,051 | 77.07 |
| 3/20/2025 | 75.74 | 78.34 | 75.74 | 76.61 | 876,894 | 76.25 |
| 3/19/2025 | 75.02 | 77.14 | 74.81 | 76.78 | 998,459 | 76.42 |
| 3/18/2025 | 76.87 | 77.40 | 75.01 | 75.06 | 1,113,954 | 74.70 |
| 3/17/2025 | 77.07 | 78.04 | 76.50 | 77.08 | 1,101,110 | 76.71 |
| 3/14/2025 | 75.98 | 77.56 | 75.48 | 77.24 | 1,235,910 | 76.87 |
| 3/13/2025 | 76.03 | 77.09 | 74.51 | 74.76 | 793,825 | 74.40 |
| 3/12/2025 | 75.11 | 77.34 | 74.40 | 75.80 | 1,283,484 | 75.44 |
| 3/11/2025 | 72.49 | 74.80 | 71.58 | 73.65 | 1,386,951 | 73.30 |
| 3/10/2025 | 75.66 | 76.16 | 72.25 | 72.65 | 1,790,960 | 72.30 |
| 3/07/2025 | 78.22 | 78.30 | 75.20 | 77.31 | 1,647,081 | 76.94 |
| 3/06/2025 | 79.87 | 80.45 | 78.05 | 78.52 | 1,146,640 | 78.15 |
| 3/05/2025 | 81.48 | 81.79 | 78.83 | 81.19 | 1,118,555 | 80.80 |
| 3/04/2025 | 82.41 | 83.36 | 77.98 | 81.16 | 1,607,628 | 80.77 |
| 3/03/2025 | 86.73 | 87.68 | 83.33 | 84.10 | 882,951 | 83.70 |