Western Alliance Bancorpo... (WAL)
NYSE: WAL
· Real-Time Price · USD
83.55
-0.39 (-0.46%)
At close: Aug 15, 2025, 12:48 PM
WAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 83.47 | 84.10 | 82.42 | 83.94 | 83.94 | -0.92% | 579,052 |
| Aug 13, 2025 | 83.16 | 84.84 | 82.94 | 84.72 | 84.34 | 2.44% | 975,370 |
| Aug 12, 2025 | 78.32 | 82.74 | 78.32 | 82.70 | 82.33 | 6.78% | 1,257,869 |
| Aug 11, 2025 | 79.26 | 79.88 | 77.38 | 77.45 | 77.10 | -2.17% | 839,900 |
| Aug 8, 2025 | 79.02 | 79.38 | 78.16 | 79.17 | 78.81 | 1.37% | 759,300 |
| Aug 7, 2025 | 78.82 | 78.84 | 77.18 | 78.10 | 77.75 | 0.45% | 1,180,809 |
| Aug 6, 2025 | 78.90 | 79.55 | 77.63 | 77.75 | 77.40 | -1.33% | 917,848 |
| Aug 5, 2025 | 78.09 | 78.91 | 75.89 | 78.80 | 78.45 | 1.81% | 921,708 |
| Aug 4, 2025 | 76.46 | 77.68 | 76.06 | 77.40 | 77.05 | 1.40% | 668,914 |
| Aug 1, 2025 | 75.81 | 76.68 | 73.58 | 76.33 | 75.99 | -1.59% | 999,220 |
| Jul 31, 2025 | 78.68 | 79.15 | 77.02 | 77.56 | 77.21 | -1.96% | 975,500 |
| Jul 30, 2025 | 80.79 | 81.50 | 78.78 | 79.11 | 78.76 | -1.53% | 750,738 |
| Jul 29, 2025 | 81.50 | 81.67 | 80.08 | 80.34 | 79.98 | -0.47% | 636,918 |
| Jul 28, 2025 | 82.27 | 82.49 | 80.26 | 80.72 | 80.36 | -1.78% | 797,162 |
| Jul 25, 2025 | 83.02 | 83.14 | 80.58 | 82.18 | 81.81 | -1.24% | 1,051,754 |
| Jul 24, 2025 | 83.26 | 84.38 | 82.68 | 83.21 | 82.84 | -0.40% | 1,610,240 |
| Jul 23, 2025 | 83.03 | 84.41 | 81.86 | 83.54 | 83.17 | 1.82% | 1,424,974 |
| Jul 22, 2025 | 80.18 | 82.63 | 79.67 | 82.05 | 81.68 | 2.55% | 2,628,837 |
| Jul 21, 2025 | 81.42 | 82.44 | 80.01 | 80.01 | 79.65 | -1.51% | 1,251,307 |
| Jul 18, 2025 | 81.89 | 83.69 | 80.64 | 81.24 | 80.88 | -3.98% | 2,479,886 |