Western Alliance Bancorpo... (WAL)
89.95
-0.66 (-0.73%)
At close: Feb 07, 2025, 3:59 PM
89.89
-0.07%
After-hours Feb 07, 2025, 04:00 PM EST
WAL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2025 | 89.62 | 90.81 | 88.92 | 90.61 | 1.84 | 2.07% | 778,148 |
| 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 |
| Dec 24, 2024 | 84.80 | 85.45 | 83.42 | 84.75 | -0.07 | -0.08% | 388,200 |
| Dec 23, 2024 | 84.40 | 85.40 | 83.63 | 84.82 | 0.20 | 0.24% | 1,151,712 |
| Dec 20, 2024 | 82.24 | 85.43 | 82.01 | 84.62 | 1.76 | 2.12% | 3,543,429 |
| Dec 19, 2024 | 85.07 | 86.49 | 82.85 | 82.86 | -0.88 | -1.05% | 1,454,914 |
| Dec 18, 2024 | 88.86 | 89.07 | 83.71 | 83.74 | -4.59 | -5.20% | 3,231,700 |
| Dec 17, 2024 | 90.71 | 91.58 | 87.64 | 88.33 | -2.76 | -3.03% | 1,122,422 |
| Dec 16, 2024 | 89.68 | 91.37 | 89.31 | 91.09 | 1.39 | 1.55% | 774,675 |
| Dec 13, 2024 | 90.40 | 90.78 | 88.51 | 89.70 | -0.70 | -0.77% | 699,932 |
| Dec 12, 2024 | 90.75 | 91.59 | 89.20 | 90.40 | -0.51 | -0.56% | 628,320 |
| Dec 11, 2024 | 91.37 | 91.71 | 90.49 | 90.91 | 0.68 | 0.75% | 655,400 |
| Dec 10, 2024 | 92.09 | 92.09 | 90.00 | 90.23 | -1.43 | -1.56% | 809,400 |
| Dec 9, 2024 | 93.77 | 95.00 | 91.53 | 91.66 | -2.08 | -2.22% | 596,843 |
| Dec 6, 2024 | 92.73 | 93.86 | 91.50 | 93.74 | 1.78 | 1.94% | 474,100 |
| Dec 5, 2024 | 93.09 | 94.22 | 91.90 | 91.96 | -0.40 | -0.43% | 453,400 |
| Dec 4, 2024 | 92.96 | 93.11 | 91.13 | 92.36 | -0.41 | -0.44% | 459,124 |
| Dec 3, 2024 | 93.42 | 94.01 | 92.08 | 92.77 | -0.42 | -0.45% | 563,845 |
| Dec 2, 2024 | 94.20 | 94.20 | 92.57 | 93.19 | -0.42 | -0.45% | 639,253 |
| Nov 29, 2024 | 94.99 | 94.99 | 92.54 | 93.61 | 0.11 | 0.12% | 413,800 |
| Nov 27, 2024 | 94.90 | 95.91 | 93.40 | 93.50 | -0.53 | -0.56% | 480,842 |
| Nov 26, 2024 | 95.01 | 95.01 | 93.41 | 94.03 | -1.63 | -1.70% | 696,800 |
| Nov 25, 2024 | 95.30 | 98.10 | 95.03 | 95.66 | 2.01 | 2.15% | 1,343,947 |
| Nov 22, 2024 | 91.39 | 93.90 | 90.94 | 93.65 | 2.37 | 2.60% | 877,701 |