Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
77.62
-0.06 (-0.08%)
At close: Jun 27, 2025, 4:00 PM
77.62
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
WAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 78.39 | 78.39 | 76.84 | 77.62 | 77.62 | -0.08% | 1,283,225 |
| Jun 26, 2025 | 75.88 | 77.93 | 75.73 | 77.68 | 77.68 | 2.89% | 556,689 |
| Jun 25, 2025 | 75.83 | 75.94 | 75.00 | 75.50 | 75.50 | -0.54% | 481,225 |
| Jun 24, 2025 | 75.75 | 77.23 | 75.45 | 75.91 | 75.91 | 1.62% | 628,532 |
| Jun 23, 2025 | 72.62 | 74.86 | 71.96 | 74.70 | 74.70 | 1.74% | 632,593 |
| Jun 20, 2025 | 72.88 | 73.55 | 72.47 | 73.42 | 73.42 | 1.44% | 1,312,626 |
| Jun 18, 2025 | 70.38 | 73.15 | 70.38 | 72.38 | 72.38 | 2.25% | 640,472 |
| Jun 17, 2025 | 71.41 | 72.28 | 70.54 | 70.79 | 70.79 | -2.02% | 538,687 |
| Jun 16, 2025 | 72.61 | 73.33 | 71.29 | 72.25 | 72.25 | 1.35% | 1,010,941 |
| Jun 13, 2025 | 72.01 | 72.63 | 70.96 | 71.29 | 71.29 | -3.39% | 615,695 |
| Jun 12, 2025 | 73.75 | 73.85 | 72.38 | 73.79 | 73.79 | -0.81% | 431,791 |
| Jun 11, 2025 | 75.75 | 76.77 | 74.11 | 74.39 | 74.39 | -0.92% | 665,414 |
| Jun 10, 2025 | 74.49 | 75.48 | 73.56 | 75.08 | 75.08 | 1.58% | 726,269 |
| Jun 9, 2025 | 74.72 | 75.18 | 73.87 | 73.91 | 73.91 | -0.55% | 596,984 |
| Jun 6, 2025 | 74.00 | 74.54 | 72.86 | 74.32 | 74.32 | 3.05% | 1,072,438 |
| Jun 5, 2025 | 72.01 | 72.89 | 71.18 | 72.12 | 72.12 | 0.12% | 510,799 |
| Jun 4, 2025 | 73.05 | 73.66 | 72.03 | 72.03 | 72.03 | -1.63% | 423,856 |
| Jun 3, 2025 | 71.90 | 73.51 | 71.37 | 73.22 | 73.22 | 2.11% | 646,535 |
| Jun 2, 2025 | 71.93 | 72.16 | 70.26 | 71.71 | 71.71 | -0.97% | 633,509 |
| May 30, 2025 | 72.79 | 73.60 | 71.90 | 72.41 | 72.41 | -1.46% | 832,040 |
| May 29, 2025 | 73.91 | 73.91 | 72.81 | 73.48 | 73.48 | 0.99% | 604,289 |
| May 28, 2025 | 74.38 | 74.58 | 72.68 | 72.76 | 72.76 | -1.97% | 563,255 |
| May 27, 2025 | 73.59 | 74.38 | 71.85 | 74.22 | 74.22 | 3.86% | 1,422,027 |
| May 23, 2025 | 69.89 | 72.25 | 69.89 | 71.46 | 71.46 | -1.07% | 481,875 |
| May 22, 2025 | 71.16 | 72.75 | 71.09 | 72.23 | 72.23 | 0.53% | 716,253 |
| May 21, 2025 | 74.75 | 74.85 | 71.76 | 71.85 | 71.85 | -4.96% | 1,193,561 |
| May 20, 2025 | 77.00 | 77.10 | 75.34 | 75.60 | 75.60 | -2.24% | 1,003,868 |
| May 19, 2025 | 77.10 | 77.51 | 76.66 | 77.33 | 77.33 | -1.02% | 744,556 |
| May 16, 2025 | 78.31 | 79.03 | 77.50 | 78.13 | 78.13 | -0.29% | 774,275 |
| May 15, 2025 | 79.13 | 80.14 | 77.91 | 78.36 | 78.36 | -1.98% | 714,087 |
| May 14, 2025 | 79.45 | 80.47 | 79.23 | 79.94 | 79.55 | 0.34% | 811,093 |
| May 13, 2025 | 79.86 | 80.42 | 78.76 | 79.67 | 79.29 | 0.59% | 1,141,967 |
| May 12, 2025 | 78.50 | 80.99 | 78.19 | 79.20 | 78.82 | 6.35% | 1,787,118 |
| May 9, 2025 | 74.96 | 75.33 | 73.71 | 74.47 | 74.11 | -0.64% | 446,405 |
| May 8, 2025 | 72.60 | 75.71 | 71.73 | 74.95 | 74.59 | 4.96% | 1,041,168 |
| May 7, 2025 | 72.09 | 72.47 | 71.08 | 71.41 | 71.07 | 0.39% | 624,833 |
| May 6, 2025 | 70.61 | 71.97 | 70.45 | 71.13 | 70.79 | -1.22% | 707,286 |
| May 5, 2025 | 71.77 | 74.09 | 71.02 | 72.01 | 71.66 | -1.13% | 971,963 |
| May 2, 2025 | 72.30 | 73.89 | 71.93 | 72.83 | 72.48 | 2.61% | 1,123,598 |
| May 1, 2025 | 69.82 | 71.71 | 69.33 | 70.98 | 70.64 | 1.82% | 529,050 |
| Apr 30, 2025 | 68.85 | 69.79 | 67.91 | 69.71 | 69.37 | -1.79% | 983,728 |
| Apr 29, 2025 | 70.06 | 71.60 | 69.27 | 70.98 | 70.64 | 0.82% | 713,837 |
| Apr 28, 2025 | 69.75 | 70.81 | 69.31 | 70.40 | 70.06 | 1.00% | 716,649 |
| Apr 25, 2025 | 70.16 | 71.39 | 69.17 | 69.70 | 69.36 | -1.55% | 810,046 |
| Apr 24, 2025 | 68.41 | 70.93 | 68.01 | 70.80 | 70.46 | 3.06% | 1,152,844 |
| Apr 23, 2025 | 68.34 | 71.82 | 67.75 | 68.70 | 68.37 | 5.14% | 1,882,669 |
| Apr 22, 2025 | 66.46 | 66.46 | 62.38 | 65.34 | 65.03 | 0.71% | 2,221,864 |
| Apr 21, 2025 | 65.37 | 66.39 | 63.54 | 64.88 | 64.57 | -2.17% | 1,184,716 |
| Apr 17, 2025 | 65.80 | 67.03 | 65.59 | 66.32 | 66.00 | 1.66% | 986,824 |
| Apr 16, 2025 | 65.29 | 66.42 | 64.43 | 65.24 | 64.93 | -1.26% | 1,036,702 |