-
5 DAY PERFORMANCE
+0.81% -
1 MONTH PERFORMANCE
+7.25% -
3 MONTH PERFORMANCE
+34.10% -
6 MONTH PERFORMANCE
+41.33% -
YEAR-TO-DATE PERFORMANCE
+28.33% -
1 YEAR PERFORMANCE
+93.65%
Western Alliance Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $84.75 | $84.41 (-0.4%) | $85.14 | $83.16 | 1.15 M | $9.17 B |
| 10/03/2024 | $82.48 | $82.74 (0.32%) | $83.15 | $81.80 | 709,200 | $8.99 B |
| 10/02/2024 | $83.93 | $83.02 (-1.08%) | $84.68 | $82.85 | 758,300 | $9.02 B |
| 10/01/2024 | $85.03 | $83.75 (-1.51%) | $85.60 | $82.84 | 1.05 M | $9.10 B |
| 09/30/2024 | $85.50 | $86.49 (1.16%) | $87.32 | $85.19 | 1.36 M | $9.39 B |
| 09/27/2024 | $86.24 | $85.58 (-0.77%) | $86.86 | $84.86 | 823,516 | $9.29 B |
| 09/26/2024 | $85.89 | $85.36 (-0.62%) | $86.24 | $84.77 | 1.04 M | $9.27 B |
| 09/25/2024 | $85.34 | $84.19 (-1.35%) | $85.34 | $83.85 | 950,200 | $9.14 B |
| 09/24/2024 | $86.30 | $84.85 (-1.68%) | $86.67 | $84.74 | 1.26 M | $9.21 B |
| 09/23/2024 | $87.80 | $86.33 (-1.67%) | $88.27 | $85.55 | 1.37 M | $9.38 B |
| 09/20/2024 | $88.41 | $87.69 (-0.81%) | $88.41 | $86.29 | 16.88 M | $9.52 B |
| 09/19/2024 | $86.97 | $88.41 (1.66%) | $88.92 | $86.25 | 3.01 M | $9.60 B |
| 09/18/2024 | $83.62 | $84.85 (1.47%) | $86.84 | $82.32 | 2.21 M | $9.21 B |
| 09/17/2024 | $82.84 | $83.22 (0.46%) | $85.17 | $82.80 | 1.45 M | $9.04 B |
| 09/16/2024 | $81.76 | $82.35 (0.72%) | $83.00 | $81.15 | 1.20 M | $8.94 B |
| 09/13/2024 | $79.41 | $81.91 (3.15%) | $82.02 | $79.41 | 1.66 M | $8.90 B |
| 09/12/2024 | $78.65 | $78.55 (-0.13%) | $79.61 | $78.02 | 1.20 M | $8.53 B |
| 09/11/2024 | $79.64 | $78.69 (-1.19%) | $79.68 | $77.26 | 1.46 M | $8.55 B |
| 09/10/2024 | $81.58 | $80.49 (-1.34%) | $82.15 | $78.13 | 1.43 M | $8.74 B |
| 09/09/2024 | $82.63 | $81.54 (-1.32%) | $85.97 | $81.07 | 4.01 M | $8.86 B |
| 09/06/2024 | $79.90 | $78.72 (-1.48%) | $80.24 | $77.73 | 1.01 M | $8.55 B |
| 09/05/2024 | $80.79 | $79.52 (-1.57%) | $80.86 | $79.20 | 952,600 | $8.64 B |
| 09/04/2024 | $79.53 | $79.89 (0.45%) | $80.62 | $78.97 | 756,600 | $8.68 B |
| 09/03/2024 | $80.49 | $80.32 (-0.21%) | $81.69 | $79.65 | 619,400 | $8.72 B |
| 08/30/2024 | $80.99 | $81.68 (0.85%) | $81.73 | $79.83 | 747,242 | $8.87 B |
| 08/29/2024 | $81.12 | $80.35 (-0.95%) | $82.09 | $79.92 | 487,500 | $8.73 B |
| 08/28/2024 | $80.16 | $80.60 (0.55%) | $81.56 | $80.15 | 724,667 | $8.75 B |
| 08/27/2024 | $80.29 | $80.44 (0.19%) | $81.01 | $79.69 | 723,907 | $8.74 B |
| 08/26/2024 | $82.68 | $80.90 (-2.15%) | $83.23 | $80.78 | 749,876 | $8.79 B |
| 08/23/2024 | $78.22 | $82.10 (4.96%) | $82.18 | $77.76 | 1.38 M | $8.92 B |
| 08/22/2024 | $77.31 | $77.43 (0.16%) | $78.44 | $77.08 | 591,700 | $8.41 B |
| 08/21/2024 | $78.12 | $77.34 (-1%) | $78.12 | $76.43 | 527,100 | $8.40 B |
| 08/20/2024 | $78.61 | $77.39 (-1.55%) | $78.63 | $77.32 | 426,451 | $8.40 B |
| 08/19/2024 | $78.40 | $79.18 (0.99%) | $79.27 | $77.78 | 753,444 | $8.60 B |
| 08/16/2024 | $76.24 | $78.59 (3.08%) | $79.03 | $76.24 | 1.06 M | $8.53 B |
| 08/15/2024 | $76.20 | $77.03 (1.09%) | $78.51 | $75.97 | 1.35 M | $8.37 B |
| 08/14/2024 | $74.77 | $74.62 (-0.2%) | $74.85 | $73.63 | 741,200 | $8.10 B |
| 08/13/2024 | $74.14 | $74.49 (0.47%) | $74.85 | $72.80 | 682,100 | $8.09 B |
| 08/12/2024 | $74.89 | $73.37 (-2.03%) | $76.04 | $73.15 | 549,500 | $7.97 B |
| 08/09/2024 | $74.00 | $74.13 (0.18%) | $74.71 | $73.56 | 415,818 | $8.05 B |
| 08/08/2024 | $74.23 | $74.03 (-0.27%) | $74.50 | $72.84 | 717,400 | $8.04 B |
| 08/07/2024 | $74.59 | $72.93 (-2.23%) | $74.59 | $72.71 | 797,128 | $7.92 B |
| 08/06/2024 | $73.33 | $72.95 (-0.52%) | $74.91 | $72.47 | 1.09 M | $7.92 B |
| 08/05/2024 | $68.97 | $73.32 (6.31%) | $73.73 | $67.08 | 2.34 M | $7.96 B |
| 08/02/2024 | $73.80 | $72.98 (-1.11%) | $74.01 | $70.61 | 1.93 M | $7.93 B |
| 08/01/2024 | $80.07 | $76.31 (-4.7%) | $80.44 | $75.81 | 1.75 M | $8.29 B |
| 07/31/2024 | $80.50 | $80.46 (-0.05%) | $82.48 | $79.24 | 893,677 | $8.74 B |
| 07/30/2024 | $80.97 | $80.44 (-0.65%) | $81.26 | $79.34 | 766,718 | $8.74 B |
| 07/29/2024 | $81.99 | $80.12 (-2.28%) | $82.36 | $79.27 | 907,807 | $8.70 B |
| 07/26/2024 | $80.93 | $81.39 (0.57%) | $81.90 | $79.89 | 1.54 M | $8.84 B |
| 07/25/2024 | $76.52 | $79.86 (4.36%) | $81.15 | $76.19 | 2.48 M | $8.67 B |
| 07/24/2024 | $77.99 | $76.59 (-1.8%) | $79.58 | $76.59 | 964,412 | $8.32 B |
| 07/23/2024 | $76.66 | $77.99 (1.73%) | $78.83 | $76.17 | 833,800 | $8.47 B |
| 07/22/2024 | $77.68 | $77.19 (-0.63%) | $77.87 | $75.13 | 1.57 M | $8.38 B |
| 07/19/2024 | $72.60 | $76.72 (5.67%) | $78.27 | $72.29 | 3.27 M | $8.33 B |
| 07/18/2024 | $72.59 | $71.08 (-2.08%) | $74.97 | $70.67 | 2.36 M | $7.72 B |
| 07/17/2024 | $72.01 | $73.32 (1.82%) | $74.63 | $71.63 | 1.82 M | $7.96 B |
| 07/16/2024 | $70.49 | $73.71 (4.57%) | $73.77 | $69.87 | 1.67 M | $8.00 B |
| 07/15/2024 | $68.43 | $69.84 (2.06%) | $70.69 | $68.19 | 1.64 M | $7.58 B |
| 07/12/2024 | $67.35 | $67.31 (-0.06%) | $67.75 | $66.33 | 927,528 | $7.30 B |
| 07/11/2024 | $65.31 | $67.00 (2.59%) | $67.35 | $64.46 | 1.33 M | $7.27 B |
| 07/10/2024 | $62.54 | $63.78 (1.98%) | $63.81 | $62.02 | 756,351 | $6.92 B |
| 07/09/2024 | $61.10 | $62.43 (2.18%) | $62.58 | $60.26 | 1.25 M | $6.77 B |
| 07/08/2024 | $63.35 | $61.15 (-3.47%) | $63.99 | $61.13 | 1.03 M | $6.63 B |