Western Alliance Bancorpo... (WAL)
75.74
2.09 (2.84%)
At close: Mar 12, 2025, 3:59 PM
77.74
2.64%
After-hours: Mar 12, 2025, 08:00 PM EDT
WAL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 72.49 | 74.80 | 71.58 | 73.65 | 1.00 | 1.38% | 1,386,862 |
| Mar 10, 2025 | 75.66 | 76.16 | 72.25 | 72.65 | -4.66 | -6.03% | 1,790,960 |
| Mar 7, 2025 | 78.22 | 78.30 | 75.20 | 77.31 | -1.21 | -1.54% | 1,647,100 |
| Mar 6, 2025 | 79.87 | 80.45 | 78.05 | 78.52 | -2.67 | -3.29% | 1,146,822 |
| Mar 5, 2025 | 81.48 | 81.79 | 78.83 | 81.19 | 0.03 | 0.04% | 1,118,600 |
| Mar 4, 2025 | 82.41 | 83.36 | 77.99 | 81.16 | -2.94 | -3.50% | 1,607,628 |
| Mar 3, 2025 | 86.73 | 87.68 | 83.33 | 84.10 | -2.82 | -3.24% | 883,000 |
| Feb 28, 2025 | 86.28 | 87.41 | 85.68 | 86.92 | 0.76 | 0.88% | 1,044,735 |
| Feb 27, 2025 | 86.43 | 88.44 | 85.96 | 86.16 | -0.05 | -0.06% | 1,010,809 |
| Feb 26, 2025 | 85.87 | 87.41 | 85.24 | 86.21 | 0.83 | 0.97% | 1,124,700 |
| Feb 25, 2025 | 86.57 | 87.78 | 84.17 | 85.38 | -0.62 | -0.72% | 1,502,243 |
| Feb 24, 2025 | 88.00 | 88.00 | 84.23 | 86.00 | -1.04 | -1.19% | 1,325,961 |
| Feb 21, 2025 | 90.13 | 90.57 | 85.71 | 87.04 | -2.69 | -3.00% | 1,779,956 |
| Feb 20, 2025 | 92.56 | 92.60 | 88.48 | 89.73 | -3.27 | -3.52% | 1,440,527 |
| Feb 19, 2025 | 90.51 | 93.81 | 90.51 | 93.00 | 1.13 | 1.23% | 1,321,265 |
| Feb 18, 2025 | 89.06 | 92.11 | 88.60 | 91.87 | 3.12 | 3.52% | 1,370,618 |
| Feb 14, 2025 | 87.08 | 89.07 | 87.08 | 88.75 | 1.40 | 1.60% | 651,900 |
| Feb 13, 2025 | 86.20 | 87.41 | 85.50 | 87.35 | 1.32 | 1.53% | 700,200 |
| Feb 12, 2025 | 88.21 | 89.10 | 86.01 | 86.03 | -3.56 | -3.97% | 944,700 |
| Feb 11, 2025 | 86.69 | 89.61 | 86.69 | 89.59 | 1.99 | 2.27% | 600,027 |
| Feb 10, 2025 | 89.94 | 89.94 | 87.45 | 87.60 | -2.29 | -2.55% | 685,000 |
| Feb 7, 2025 | 90.61 | 90.91 | 88.82 | 89.89 | -0.72 | -0.79% | 750,813 |
| Feb 6, 2025 | 89.62 | 90.83 | 88.92 | 90.61 | 1.84 | 2.07% | 787,500 |
| Feb 5, 2025 | 87.37 | 89.32 | 86.15 | 88.77 | 2.18 | 2.52% | 1,093,300 |
| Feb 4, 2025 | 85.05 | 87.85 | 84.50 | 86.59 | 2.20 | 2.61% | 791,912 |
| Feb 3, 2025 | 85.01 | 87.01 | 83.95 | 84.39 | -3.48 | -3.96% | 1,136,800 |
| Jan 31, 2025 | 90.17 | 90.98 | 87.32 | 87.87 | -1.52 | -1.70% | 1,250,700 |
| Jan 30, 2025 | 89.19 | 91.39 | 88.87 | 89.39 | 1.34 | 1.52% | 1,021,888 |
| Jan 29, 2025 | 89.00 | 89.75 | 87.86 | 88.05 | -1.12 | -1.26% | 1,495,200 |
| Jan 28, 2025 | 93.38 | 94.40 | 87.01 | 89.17 | -4.83 | -5.14% | 2,617,328 |
| Jan 27, 2025 | 92.13 | 94.25 | 91.77 | 94.00 | 1.85 | 2.01% | 2,322,400 |
| Jan 24, 2025 | 91.40 | 93.20 | 90.75 | 92.15 | 0.75 | 0.82% | 1,070,577 |
| Jan 23, 2025 | 92.50 | 93.68 | 91.26 | 91.40 | -0.99 | -1.07% | 1,592,567 |
| Jan 22, 2025 | 91.81 | 92.55 | 90.80 | 92.39 | 0.07 | 0.08% | 1,257,550 |
| Jan 21, 2025 | 91.06 | 92.84 | 90.50 | 92.32 | 2.59 | 2.89% | 1,695,264 |
| Jan 17, 2025 | 88.10 | 89.81 | 87.43 | 89.73 | 2.68 | 3.08% | 1,148,500 |
| Jan 16, 2025 | 87.58 | 88.15 | 85.03 | 87.05 | -0.82 | -0.93% | 1,324,300 |
| Jan 15, 2025 | 87.62 | 88.25 | 85.95 | 87.87 | 4.29 | 5.13% | 1,669,000 |
| Jan 14, 2025 | 81.09 | 83.65 | 80.26 | 83.58 | 3.69 | 4.62% | 957,947 |
| Jan 13, 2025 | 78.00 | 80.02 | 77.99 | 79.89 | 1.49 | 1.90% | 1,003,800 |
| Jan 10, 2025 | 78.81 | 79.68 | 77.12 | 78.40 | -2.37 | -2.93% | 1,236,036 |
| Jan 8, 2025 | 80.98 | 81.47 | 79.94 | 80.77 | -0.88 | -1.08% | 992,551 |
| Jan 7, 2025 | 84.06 | 84.65 | 79.93 | 81.65 | -2.03 | -2.43% | 1,404,445 |
| Jan 6, 2025 | 85.05 | 87.84 | 83.56 | 83.68 | -0.72 | -0.85% | 1,332,088 |
| Jan 3, 2025 | 83.11 | 84.40 | 81.68 | 84.40 | 1.50 | 1.81% | 790,528 |
| Jan 2, 2025 | 84.21 | 85.55 | 81.99 | 82.90 | -0.64 | -0.77% | 730,524 |
| Dec 31, 2024 | 83.71 | 84.51 | 83.06 | 83.54 | -0.03 | -0.04% | 463,866 |
| Dec 30, 2024 | 83.03 | 84.05 | 82.23 | 83.57 | -0.11 | -0.13% | 471,100 |
| Dec 27, 2024 | 83.99 | 85.23 | 82.84 | 83.68 | -0.98 | -1.16% | 587,191 |
| Dec 26, 2024 | 84.36 | 84.81 | 83.20 | 84.66 | -0.09 | -0.11% | 449,001 |