5 DAY PERFORMANCE
-3.09%
1 MONTH PERFORMANCE
+1.55%
3 MONTH PERFORMANCE
+11.58%
6 MONTH PERFORMANCE
+1.40%
YEAR-TO-DATE PERFORMANCE
+5.09%
1 YEAR PERFORMANCE
+2.73%
Western Alliance Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/24/2026 | $86.75 | $88.38 (1.87%) | $88.61 | $86.16 | 672.97 K | $9.44 B |
| 02/23/2026 | $93.19 | $87.62 (-5.98%) | $93.47 | $87.41 | 1.98 M | $9.50 B |
| 02/20/2026 | $90.45 | $93.36 (3.22%) | $93.42 | $89.46 | 1.88 M | $10.12 B |
| 02/19/2026 | $94.21 | $91.17 (-3.23%) | $94.52 | $90.32 | 1.82 M | $9.88 B |
| 02/18/2026 | $94.54 | $95.01 (0.5%) | $96.51 | $93.96 | 1.16 M | $10.30 B |
| 02/17/2026 | $94.00 | $94.63 (0.67%) | $95.05 | $93.19 | 930.30 K | $10.26 B |
| 02/13/2026 | $93.42 | $93.20 (-0.24%) | $94.78 | $92.54 | 1.84 M | $10.10 B |
| 02/12/2026 | $95.86 | $94.26 (-1.67%) | $96.51 | $91.80 | 1.81 M | $10.22 B |
| 02/11/2026 | $95.94 | $94.83 (-1.16%) | $96.87 | $93.50 | 838.31 K | $10.28 B |
| 02/10/2026 | $96.20 | $94.92 (-1.33%) | $97.23 | $93.11 | 832.52 K | $10.29 B |
| 02/09/2026 | $93.98 | $96.08 (2.23%) | $96.99 | $93.98 | 964.62 K | $10.42 B |
| 02/06/2026 | $92.39 | $94.39 (2.16%) | $94.68 | $91.60 | 1.42 M | $10.23 B |
| 02/05/2026 | $91.57 | $91.11 (-0.5%) | $93.00 | $89.16 | 1.02 M | $9.88 B |
| 02/04/2026 | $91.86 | $92.16 (0.33%) | $93.70 | $90.91 | 1.13 M | $9.99 B |
| 02/03/2026 | $89.63 | $91.35 (1.92%) | $92.71 | $87.70 | 1.48 M | $9.90 B |
| 02/02/2026 | $88.28 | $89.65 (1.55%) | $90.86 | $88.01 | 808.40 K | $9.72 B |
| 01/30/2026 | $90.27 | $89.15 (-1.24%) | $90.67 | $87.93 | 992.50 K | $9.66 B |
| 01/29/2026 | $89.47 | $90.21 (0.83%) | $90.23 | $87.59 | 1.13 M | $9.78 B |
| 01/28/2026 | $88.38 | $88.68 (0.34%) | $90.24 | $88.01 | 1.18 M | $9.61 B |
| 01/27/2026 | $91.00 | $89.45 (-1.7%) | $91.28 | $86.71 | 2.00 M | $9.70 B |
| 01/26/2026 | $87.35 | $88.42 (1.22%) | $88.83 | $86.79 | 1.16 M | $9.64 B |
| 01/23/2026 | $90.04 | $87.00 (-3.38%) | $90.51 | $86.65 | 848.71 K | $9.48 B |
| 01/22/2026 | $91.17 | $90.88 (-0.32%) | $92.55 | $90.35 | 641.65 K | $9.91 B |
| 01/21/2026 | $87.03 | $90.73 (4.25%) | $91.43 | $87.01 | 1.19 M | $9.89 B |
| 01/20/2026 | $86.56 | $85.75 (-0.94%) | $88.24 | $85.62 | 999.16 K | $9.35 B |
| 01/16/2026 | $89.75 | $88.37 (-1.54%) | $90.47 | $88.30 | 651.12 K | $9.63 B |
| 01/15/2026 | $88.79 | $89.83 (1.17%) | $90.77 | $88.62 | 721.98 K | $9.79 B |
| 01/14/2026 | $87.05 | $88.32 (1.46%) | $88.83 | $86.83 | 678.90 K | $9.63 B |
| 01/13/2026 | $87.48 | $87.50 (0.02%) | $88.15 | $87.03 | 560.92 K | $9.54 B |
| 01/12/2026 | $88.60 | $87.46 (-1.29%) | $89.30 | $86.68 | 679.40 K | $9.53 B |
| 01/09/2026 | $90.16 | $90.11 (-0.06%) | $91.56 | $89.90 | 863.40 K | $9.82 B |
| 01/08/2026 | $87.58 | $89.72 (2.44%) | $90.70 | $87.58 | 1.06 M | $9.78 B |
| 01/07/2026 | $88.70 | $87.90 (-0.9%) | $88.83 | $86.67 | 706.50 K | $9.58 B |
| 01/06/2026 | $86.84 | $88.54 (1.96%) | $88.64 | $86.38 | 977.20 K | $9.65 B |
| 01/05/2026 | $84.70 | $87.31 (3.08%) | $88.01 | $84.70 | 897.50 K | $9.52 B |
| 01/02/2026 | $84.17 | $85.47 (1.54%) | $85.99 | $82.86 | 626.06 K | $9.32 B |
| 12/31/2025 | $84.91 | $84.07 (-0.99%) | $85.00 | $83.81 | 514.20 K | $9.16 B |
| 12/30/2025 | $85.40 | $84.64 (-0.89%) | $85.55 | $84.51 | 444.07 K | $9.23 B |
| 12/29/2025 | $86.70 | $85.35 (-1.56%) | $86.86 | $84.93 | 508.95 K | $9.30 B |
| 12/26/2025 | $86.90 | $86.56 (-0.39%) | $86.90 | $85.89 | 451.10 K | $9.44 B |
| 12/24/2025 | $86.92 | $86.65 (-0.31%) | $86.92 | $85.89 | 281.50 K | $9.44 B |
| 12/23/2025 | $88.09 | $86.57 (-1.73%) | $88.09 | $86.49 | 788.52 K | $9.44 B |
| 12/22/2025 | $87.00 | $87.86 (0.99%) | $88.00 | $86.79 | 877.93 K | $9.58 B |
| 12/19/2025 | $86.28 | $86.36 (0.09%) | $87.29 | $86.07 | 2.20 M | $9.41 B |
| 12/18/2025 | $87.10 | $86.80 (-0.34%) | $87.78 | $85.68 | 1.24 M | $9.46 B |
| 12/17/2025 | $85.84 | $86.21 (0.43%) | $87.40 | $85.32 | 725.70 K | $9.40 B |
| 12/16/2025 | $86.06 | $86.20 (0.16%) | $86.41 | $85.14 | 847.04 K | $9.40 B |
| 12/15/2025 | $88.39 | $86.18 (-2.5%) | $88.63 | $86.01 | 1.04 M | $9.39 B |
| 12/12/2025 | $88.39 | $87.59 (-0.91%) | $88.39 | $86.49 | 1.07 M | $9.55 B |
| 12/11/2025 | $86.48 | $87.49 (1.17%) | $89.23 | $86.48 | 1.37 M | $9.54 B |
| 12/10/2025 | $83.19 | $86.82 (4.36%) | $87.84 | $83.19 | 1.12 M | $9.46 B |
| 12/09/2025 | $84.16 | $82.86 (-1.54%) | $85.55 | $82.55 | 1.04 M | $9.03 B |
| 12/08/2025 | $85.31 | $84.24 (-1.25%) | $86.38 | $83.81 | 978.00 K | $9.18 B |
| 12/05/2025 | $84.37 | $85.36 (1.17%) | $86.50 | $84.37 | 728.50 K | $9.30 B |
| 12/04/2025 | $84.65 | $85.17 (0.61%) | $85.89 | $84.65 | 558.93 K | $9.28 B |
| 12/03/2025 | $81.94 | $84.91 (3.62%) | $84.98 | $81.63 | 825.73 K | $9.26 B |
| 12/02/2025 | $82.60 | $81.74 (-1.04%) | $82.93 | $81.63 | 548.60 K | $8.91 B |
| 12/01/2025 | $81.24 | $82.06 (1.01%) | $82.77 | $80.83 | 822.80 K | $8.94 B |
| 11/28/2025 | $81.70 | $81.53 (-0.21%) | $81.94 | $80.88 | 294.10 K | $8.89 B |
| 11/26/2025 | $80.37 | $81.10 (0.91%) | $82.51 | $80.01 | 816.16 K | $8.84 B |
| 11/25/2025 | $79.85 | $81.05 (1.5%) | $82.04 | $79.49 | 1.17 M | $8.83 B |
| 11/24/2025 | $78.74 | $79.18 (0.56%) | $79.63 | $78.31 | 626.90 K | $8.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
