Western Alliance Bancorporation (WAL)
NYSE: WAL · Real-Time Price · USD
85.36
+0.19 (0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
WAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.37 | 86.50 | 84.37 | 85.36 | 85.36 | 0.22% | 728,473 |
| Dec 4, 2025 | 84.65 | 85.89 | 84.65 | 85.17 | 85.17 | 0.31% | 558,927 |
| Dec 3, 2025 | 81.94 | 84.98 | 81.63 | 84.91 | 84.91 | 3.88% | 820,215 |
| Dec 2, 2025 | 82.60 | 82.93 | 81.63 | 81.74 | 81.74 | -0.39% | 545,519 |
| Dec 1, 2025 | 81.24 | 82.77 | 80.84 | 82.06 | 82.06 | 0.65% | 790,245 |
| Nov 28, 2025 | 81.70 | 81.94 | 80.88 | 81.53 | 81.53 | 0.53% | 294,070 |
| Nov 26, 2025 | 80.37 | 82.51 | 80.01 | 81.10 | 81.10 | 0.06% | 816,164 |
| Nov 25, 2025 | 79.85 | 82.04 | 79.49 | 81.05 | 81.05 | 2.36% | 1,173,551 |
| Nov 24, 2025 | 78.74 | 79.63 | 78.31 | 79.18 | 79.18 | 0.06% | 626,852 |
| Nov 21, 2025 | 76.47 | 80.09 | 76.26 | 79.13 | 79.13 | 4.19% | 1,131,226 |
| Nov 20, 2025 | 76.64 | 78.07 | 75.13 | 75.95 | 75.95 | 0.54% | 1,134,779 |
| Nov 19, 2025 | 74.30 | 75.60 | 73.96 | 75.54 | 75.54 | 2.12% | 782,726 |
| Nov 18, 2025 | 73.25 | 75.30 | 73.25 | 73.97 | 73.97 | 0.15% | 1,042,793 |
| Nov 17, 2025 | 77.87 | 78.50 | 73.24 | 73.86 | 73.86 | -5.50% | 989,418 |
| Nov 14, 2025 | 77.45 | 78.45 | 76.85 | 78.16 | 78.16 | -0.03% | 613,360 |
| Nov 13, 2025 | 79.42 | 80.46 | 77.84 | 78.18 | 78.18 | -2.80% | 606,570 |
| Nov 12, 2025 | 79.90 | 81.71 | 79.90 | 80.43 | 80.01 | 0.60% | 617,558 |
| Nov 11, 2025 | 79.53 | 80.60 | 78.82 | 79.95 | 79.53 | 0.43% | 562,002 |
| Nov 10, 2025 | 80.43 | 81.15 | 78.97 | 79.61 | 79.19 | -0.48% | 662,387 |
| Nov 7, 2025 | 78.00 | 80.02 | 77.34 | 79.99 | 79.57 | 1.66% | 840,043 |
| Nov 6, 2025 | 79.08 | 79.54 | 77.70 | 78.68 | 78.27 | 0.20% | 955,743 |
| Nov 5, 2025 | 77.45 | 79.59 | 77.18 | 78.52 | 78.11 | 1.38% | 1,378,802 |
| Nov 4, 2025 | 76.16 | 77.86 | 75.09 | 77.45 | 77.05 | 0.70% | 823,160 |
| Nov 3, 2025 | 76.74 | 77.00 | 75.02 | 76.91 | 76.51 | -0.57% | 1,031,897 |
| Oct 31, 2025 | 77.04 | 77.53 | 75.77 | 77.35 | 76.95 | 0.94% | 834,418 |
| Oct 30, 2025 | 75.70 | 77.80 | 75.68 | 76.63 | 76.23 | 0.67% | 830,597 |
| Oct 29, 2025 | 77.97 | 78.69 | 75.66 | 76.12 | 75.72 | -3.35% | 1,111,196 |
| Oct 28, 2025 | 79.33 | 79.71 | 78.00 | 78.76 | 78.35 | -0.71% | 741,425 |
| Oct 27, 2025 | 80.50 | 80.57 | 78.67 | 79.32 | 78.91 | 0.03% | 977,753 |
| Oct 24, 2025 | 78.22 | 79.57 | 77.75 | 79.30 | 78.89 | 2.87% | 954,608 |
| Oct 23, 2025 | 78.50 | 78.71 | 76.84 | 77.09 | 76.69 | -2.07% | 1,280,990 |
| Oct 22, 2025 | 79.09 | 79.52 | 76.43 | 78.72 | 78.31 | 3.24% | 2,304,615 |
| Oct 21, 2025 | 75.35 | 76.92 | 74.80 | 76.25 | 75.85 | 1.13% | 1,843,836 |
| Oct 20, 2025 | 73.10 | 75.58 | 72.60 | 75.40 | 75.01 | 4.03% | 1,832,567 |
| Oct 17, 2025 | 71.69 | 73.90 | 70.28 | 72.48 | 72.10 | 3.07% | 3,482,114 |
| Oct 16, 2025 | 73.70 | 74.82 | 68.61 | 70.32 | 69.95 | -10.81% | 7,669,422 |
| Oct 15, 2025 | 82.82 | 82.92 | 77.79 | 78.84 | 78.43 | -3.98% | 1,425,678 |
| Oct 14, 2025 | 78.01 | 82.98 | 77.81 | 82.11 | 81.68 | 4.13% | 1,346,284 |
| Oct 13, 2025 | 77.59 | 78.88 | 76.17 | 78.85 | 78.44 | 5.23% | 1,890,685 |
| Oct 10, 2025 | 79.74 | 79.74 | 74.61 | 74.93 | 74.54 | -5.78% | 2,967,286 |
| Oct 9, 2025 | 82.90 | 82.90 | 79.51 | 79.53 | 79.11 | -3.42% | 2,925,116 |
| Oct 8, 2025 | 87.09 | 87.09 | 81.46 | 82.35 | 81.92 | -4.24% | 3,251,200 |
| Oct 7, 2025 | 87.52 | 88.12 | 85.88 | 86.00 | 85.55 | -1.62% | 618,643 |
| Oct 6, 2025 | 87.57 | 89.23 | 86.42 | 87.42 | 86.96 | 0.77% | 830,010 |
| Oct 3, 2025 | 86.25 | 87.22 | 85.86 | 86.75 | 86.30 | 1.49% | 709,305 |
| Oct 2, 2025 | 85.92 | 86.31 | 84.05 | 85.48 | 85.03 | -0.62% | 1,199,224 |
| Oct 1, 2025 | 86.47 | 86.61 | 85.03 | 86.01 | 85.56 | -0.82% | 835,910 |
| Sep 30, 2025 | 87.53 | 87.70 | 84.87 | 86.72 | 86.27 | -0.45% | 817,740 |
| Sep 29, 2025 | 88.18 | 88.35 | 86.36 | 87.11 | 86.66 | -1.31% | 870,114 |
| Sep 26, 2025 | 88.88 | 89.09 | 86.68 | 88.27 | 87.81 | 0.02% | 1,090,438 |