5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
+9.84%
3 MONTH PERFORMANCE
+19.43%
6 MONTH PERFORMANCE
-10.23%
YEAR-TO-DATE PERFORMANCE
-1.78%
1 YEAR PERFORMANCE
+5.21%
Western Alliance Bancorporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $80.18 | $82.05 (2.33%) | $82.63 | $79.67 | 2.63 M | $8.93 B |
07/21/2025 | $81.42 | $80.01 (-1.73%) | $82.44 | $80.01 | 1.25 M | $8.71 B |
07/18/2025 | $81.89 | $81.24 (-0.79%) | $83.69 | $80.64 | 2.48 M | $8.84 B |
07/17/2025 | $82.50 | $84.61 (2.56%) | $84.86 | $82.00 | 1.22 M | $9.21 B |
07/16/2025 | $81.97 | $82.36 (0.48%) | $82.60 | $80.00 | 917.90 K | $8.96 B |
07/15/2025 | $84.84 | $80.99 (-4.54%) | $85.45 | $80.94 | 1.10 M | $8.81 B |
07/14/2025 | $84.49 | $85.24 (0.89%) | $85.24 | $84.07 | 679.40 K | $9.27 B |
07/11/2025 | $84.33 | $84.49 (0.19%) | $85.31 | $83.88 | 611.51 K | $9.19 B |
07/10/2025 | $84.77 | $85.11 (0.4%) | $86.28 | $84.17 | 877.50 K | $9.26 B |
07/09/2025 | $85.63 | $84.63 (-1.17%) | $86.06 | $84.09 | 645.04 K | $9.21 B |
07/08/2025 | $84.33 | $84.64 (0.37%) | $85.75 | $83.54 | 751.00 K | $9.21 B |
07/07/2025 | $84.88 | $83.70 (-1.39%) | $85.69 | $82.56 | 927.40 K | $9.11 B |
07/03/2025 | $84.75 | $85.10 (0.41%) | $86.10 | $84.75 | 778.30 K | $9.26 B |
07/02/2025 | $82.09 | $84.18 (2.55%) | $84.21 | $81.10 | 1.41 M | $9.16 B |
07/01/2025 | $77.77 | $81.03 (4.19%) | $83.23 | $77.50 | 1.72 M | $8.82 B |
06/30/2025 | $78.35 | $77.98 (-0.47%) | $78.85 | $77.72 | 1.03 M | $8.48 B |
06/27/2025 | $78.39 | $77.62 (-0.98%) | $78.39 | $76.84 | 1.28 M | $8.45 B |
06/26/2025 | $75.88 | $77.68 (2.37%) | $77.93 | $75.73 | 556.69 K | $8.45 B |
06/25/2025 | $75.83 | $75.50 (-0.44%) | $75.94 | $75.00 | 481.23 K | $8.21 B |
06/24/2025 | $75.75 | $75.91 (0.21%) | $77.23 | $75.45 | 628.53 K | $8.26 B |
06/23/2025 | $72.62 | $74.70 (2.86%) | $74.86 | $71.96 | 632.60 K | $8.13 B |
06/20/2025 | $72.88 | $73.42 (0.74%) | $73.55 | $72.47 | 1.31 M | $7.99 B |
06/18/2025 | $70.38 | $72.38 (2.84%) | $73.15 | $70.38 | 640.47 K | $7.87 B |
06/17/2025 | $71.41 | $70.79 (-0.87%) | $72.28 | $70.54 | 538.70 K | $7.70 B |
06/16/2025 | $72.61 | $72.25 (-0.5%) | $73.33 | $71.29 | 1.01 M | $7.86 B |
06/13/2025 | $72.01 | $71.29 (-1%) | $72.63 | $70.96 | 615.70 K | $7.76 B |
06/12/2025 | $73.75 | $73.79 (0.05%) | $73.85 | $72.38 | 431.80 K | $8.03 B |
06/11/2025 | $75.75 | $74.39 (-1.8%) | $76.77 | $74.11 | 665.41 K | $8.09 B |
06/10/2025 | $74.49 | $75.08 (0.79%) | $75.48 | $73.56 | 726.27 K | $8.17 B |
06/09/2025 | $74.72 | $73.91 (-1.08%) | $75.18 | $73.87 | 597.00 K | $8.04 B |
06/06/2025 | $74.00 | $74.32 (0.43%) | $74.54 | $72.86 | 1.07 M | $8.09 B |
06/05/2025 | $72.01 | $72.12 (0.15%) | $72.89 | $71.18 | 510.80 K | $7.85 B |
06/04/2025 | $73.05 | $72.03 (-1.4%) | $73.66 | $72.03 | 423.90 K | $7.84 B |
06/03/2025 | $71.90 | $73.22 (1.84%) | $73.51 | $71.37 | 646.54 K | $7.97 B |
06/02/2025 | $71.93 | $71.71 (-0.31%) | $72.16 | $70.26 | 633.51 K | $7.80 B |
05/30/2025 | $72.79 | $72.41 (-0.52%) | $73.60 | $71.90 | 832.04 K | $7.88 B |
05/29/2025 | $73.91 | $73.48 (-0.58%) | $73.91 | $72.81 | 604.30 K | $7.99 B |
05/28/2025 | $74.38 | $72.76 (-2.18%) | $74.58 | $72.68 | 563.26 K | $7.92 B |
05/27/2025 | $73.59 | $74.22 (0.86%) | $74.38 | $71.85 | 1.42 M | $8.08 B |
05/23/2025 | $69.89 | $71.46 (2.25%) | $72.25 | $69.89 | 481.88 K | $7.77 B |
05/22/2025 | $71.16 | $72.23 (1.5%) | $72.75 | $71.09 | 716.30 K | $7.86 B |
05/21/2025 | $74.75 | $71.85 (-3.88%) | $74.85 | $71.76 | 1.19 M | $7.82 B |
05/20/2025 | $77.00 | $75.60 (-1.82%) | $77.10 | $75.34 | 1.00 M | $8.23 B |
05/19/2025 | $77.10 | $77.33 (0.3%) | $77.51 | $76.66 | 744.60 K | $8.41 B |
05/16/2025 | $78.31 | $78.13 (-0.23%) | $79.03 | $77.50 | 774.28 K | $8.50 B |
05/15/2025 | $79.13 | $78.36 (-0.97%) | $80.14 | $77.91 | 714.10 K | $8.53 B |
05/14/2025 | $79.45 | $79.94 (0.62%) | $80.47 | $79.23 | 811.10 K | $8.70 B |
05/13/2025 | $79.86 | $79.67 (-0.24%) | $80.42 | $78.76 | 1.14 M | $8.67 B |
05/12/2025 | $78.50 | $79.20 (0.89%) | $80.99 | $78.19 | 1.79 M | $8.62 B |
05/09/2025 | $74.96 | $74.47 (-0.65%) | $75.33 | $73.71 | 446.41 K | $8.10 B |
05/08/2025 | $72.60 | $74.95 (3.24%) | $75.71 | $71.73 | 1.04 M | $8.15 B |
05/07/2025 | $72.09 | $71.41 (-0.94%) | $72.47 | $71.08 | 624.83 K | $7.77 B |
05/06/2025 | $70.61 | $71.13 (0.74%) | $71.97 | $70.45 | 707.30 K | $7.74 B |
05/05/2025 | $71.77 | $72.01 (0.33%) | $74.09 | $71.02 | 972.00 K | $7.83 B |
05/02/2025 | $72.30 | $72.83 (0.73%) | $73.89 | $71.93 | 1.12 M | $7.92 B |
05/01/2025 | $69.82 | $70.98 (1.66%) | $71.71 | $69.33 | 529.05 K | $7.72 B |
04/30/2025 | $68.85 | $69.71 (1.25%) | $69.79 | $67.91 | 983.73 K | $7.58 B |
04/29/2025 | $70.06 | $70.98 (1.31%) | $71.60 | $69.27 | 713.84 K | $7.72 B |
04/28/2025 | $69.75 | $70.40 (0.93%) | $70.81 | $69.31 | 716.65 K | $7.66 B |
04/25/2025 | $70.16 | $69.70 (-0.66%) | $71.39 | $69.17 | 810.05 K | $7.58 B |
04/24/2025 | $68.41 | $70.80 (3.49%) | $70.93 | $68.01 | 1.15 M | $7.70 B |
04/23/2025 | $68.34 | $68.70 (0.53%) | $71.82 | $67.75 | 1.88 M | $7.47 B |