Western Alliance Bancorpo... (WAL)
NYSE: WAL
· Real-Time Price · USD
86.75
1.27 (1.49%)
At close: Oct 03, 2025, 3:59 PM
86.50
-0.29%
After-hours: Oct 03, 2025, 06:18 PM EDT
WAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 86.25 | 87.22 | 85.86 | 86.75 | 86.75 | 1.49% | 709,303 |
| Oct 2, 2025 | 85.92 | 86.31 | 84.05 | 85.48 | 85.48 | -0.62% | 1,199,224 |
| Oct 1, 2025 | 86.47 | 86.61 | 85.03 | 86.01 | 86.01 | -0.82% | 835,910 |
| Sep 30, 2025 | 87.53 | 87.70 | 84.87 | 86.72 | 86.72 | -0.45% | 817,740 |
| Sep 29, 2025 | 88.18 | 88.35 | 86.36 | 87.11 | 87.11 | -1.31% | 870,114 |
| Sep 26, 2025 | 88.88 | 89.09 | 86.68 | 88.27 | 88.27 | 0.02% | 1,090,438 |
| Sep 25, 2025 | 88.91 | 89.28 | 87.03 | 88.25 | 88.25 | -0.86% | 866,785 |
| Sep 24, 2025 | 89.81 | 90.63 | 88.38 | 89.02 | 89.02 | -0.68% | 565,200 |
| Sep 23, 2025 | 89.84 | 91.77 | 89.08 | 89.63 | 89.63 | 0.13% | 730,961 |
| Sep 22, 2025 | 90.30 | 90.86 | 88.94 | 89.51 | 89.51 | -1.62% | 865,700 |
| Sep 19, 2025 | 91.43 | 92.09 | 90.48 | 90.98 | 90.98 | -0.56% | 3,331,900 |
| Sep 18, 2025 | 89.49 | 92.20 | 88.78 | 91.49 | 91.49 | 2.96% | 1,607,500 |
| Sep 17, 2025 | 87.54 | 91.63 | 87.26 | 88.86 | 88.86 | 1.78% | 1,368,627 |
| Sep 16, 2025 | 88.75 | 88.98 | 85.43 | 87.31 | 87.31 | -1.95% | 1,474,942 |
| Sep 15, 2025 | 89.87 | 91.61 | 88.60 | 89.05 | 89.05 | 0.63% | 1,706,500 |
| Sep 12, 2025 | 89.55 | 89.59 | 88.44 | 88.49 | 88.49 | -1.27% | 1,139,000 |
| Sep 11, 2025 | 88.84 | 90.09 | 88.13 | 89.63 | 89.63 | 0.96% | 1,236,731 |
| Sep 10, 2025 | 88.85 | 89.94 | 88.04 | 88.78 | 88.78 | 0.48% | 817,292 |
| Sep 9, 2025 | 89.04 | 89.66 | 87.94 | 88.36 | 88.36 | -1.09% | 763,300 |
| Sep 8, 2025 | 90.01 | 90.51 | 88.07 | 89.33 | 89.33 | -1.46% | 1,151,919 |
Page 1 of 136