5 DAY PERFORMANCE
+4.89%
1 MONTH PERFORMANCE
-11.67%
3 MONTH PERFORMANCE
-26.11%
6 MONTH PERFORMANCE
-22.48%
YEAR-TO-DATE PERFORMANCE
-20.64%
1 YEAR PERFORMANCE
+18.95%
Western Alliance Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $65.80 | $66.32 (0.79%) | $67.03 | $65.59 | 720,496 | $7.21 B |
| 04/16/2025 | $65.29 | $65.24 (-0.08%) | $66.42 | $64.43 | 1.04 M | $7.09 B |
| 04/15/2025 | $64.18 | $66.07 (2.94%) | $67.00 | $64.15 | 1.24 M | $7.18 B |
| 04/14/2025 | $64.83 | $63.93 (-1.39%) | $65.12 | $62.53 | 1.41 M | $6.95 B |
| 04/11/2025 | $63.00 | $63.21 (0.33%) | $63.55 | $60.01 | 1.53 M | $6.87 B |
| 04/10/2025 | $65.81 | $63.23 (-3.92%) | $66.63 | $60.18 | 1.79 M | $6.87 B |
| 04/09/2025 | $59.21 | $68.54 (15.76%) | $69.45 | $57.15 | 3.44 M | $7.45 B |
| 04/08/2025 | $65.14 | $61.00 (-6.36%) | $65.60 | $59.88 | 1.40 M | $6.63 B |
| 04/07/2025 | $59.60 | $62.16 (4.3%) | $65.47 | $57.61 | 2.68 M | $6.76 B |
| 04/04/2025 | $62.31 | $62.10 (-0.34%) | $62.64 | $57.05 | 3.24 M | $6.75 B |
| 04/03/2025 | $73.48 | $65.27 (-11.17%) | $73.48 | $65.20 | 4.33 M | $7.09 B |
| 04/02/2025 | $74.57 | $77.64 (4.12%) | $77.73 | $74.57 | 636,234 | $8.44 B |
| 04/01/2025 | $76.01 | $75.71 (-0.39%) | $76.49 | $74.15 | 846,316 | $8.23 B |
| 03/31/2025 | $74.76 | $76.83 (2.77%) | $77.25 | $74.33 | 856,500 | $8.35 B |
| 03/28/2025 | $77.26 | $76.12 (-1.48%) | $78.71 | $75.12 | 523,100 | $8.27 B |
| 03/27/2025 | $79.88 | $77.88 (-2.5%) | $80.23 | $77.59 | 801,000 | $8.47 B |
| 03/26/2025 | $80.92 | $79.94 (-1.21%) | $81.94 | $79.64 | 587,700 | $8.69 B |
| 03/25/2025 | $80.35 | $80.56 (0.26%) | $81.57 | $79.94 | 776,600 | $8.76 B |
| 03/24/2025 | $79.12 | $80.51 (1.76%) | $80.82 | $78.50 | 802,100 | $8.75 B |
| 03/21/2025 | $76.58 | $77.44 (1.12%) | $77.84 | $75.24 | 2.01 M | $8.42 B |
| 03/20/2025 | $75.74 | $76.61 (1.15%) | $78.34 | $75.74 | 876,900 | $8.33 B |
| 03/19/2025 | $75.02 | $76.78 (2.35%) | $77.14 | $74.81 | 999,200 | $8.35 B |
| 03/18/2025 | $76.87 | $75.06 (-2.35%) | $77.40 | $75.01 | 1.11 M | $8.16 B |
| 03/17/2025 | $77.07 | $77.08 (0.01%) | $78.04 | $76.50 | 1.10 M | $8.38 B |
| 03/14/2025 | $75.98 | $77.24 (1.66%) | $77.56 | $75.48 | 1.24 M | $8.40 B |
| 03/13/2025 | $76.03 | $74.76 (-1.67%) | $77.09 | $74.51 | 793,825 | $8.13 B |
| 03/12/2025 | $75.11 | $75.80 (0.92%) | $77.35 | $74.40 | 1.28 M | $8.24 B |
| 03/11/2025 | $72.49 | $73.65 (1.6%) | $74.80 | $71.58 | 1.39 M | $8.01 B |
| 03/10/2025 | $75.66 | $72.65 (-3.98%) | $76.16 | $72.25 | 1.79 M | $7.90 B |
| 03/07/2025 | $78.22 | $77.31 (-1.16%) | $78.30 | $75.20 | 1.65 M | $8.40 B |
| 03/06/2025 | $79.87 | $78.52 (-1.69%) | $80.45 | $78.05 | 1.15 M | $8.54 B |
| 03/05/2025 | $81.48 | $81.19 (-0.36%) | $81.79 | $78.83 | 1.12 M | $8.83 B |
| 03/04/2025 | $82.41 | $81.16 (-1.52%) | $83.36 | $77.99 | 1.61 M | $8.82 B |
| 03/03/2025 | $86.73 | $84.10 (-3.03%) | $87.68 | $83.33 | 883,000 | $9.14 B |
| 02/28/2025 | $86.28 | $86.92 (0.74%) | $87.41 | $85.68 | 1.04 M | $9.45 B |
| 02/27/2025 | $86.43 | $86.16 (-0.31%) | $88.44 | $85.96 | 1.01 M | $9.37 B |
| 02/26/2025 | $85.87 | $86.21 (0.4%) | $87.41 | $85.24 | 1.12 M | $9.37 B |
| 02/25/2025 | $86.57 | $85.38 (-1.37%) | $87.78 | $84.17 | 1.50 M | $9.28 B |
| 02/24/2025 | $88.00 | $86.00 (-2.27%) | $88.00 | $84.23 | 1.33 M | $9.35 B |
| 02/21/2025 | $90.13 | $87.04 (-3.43%) | $90.57 | $85.71 | 1.78 M | $9.46 B |
| 02/20/2025 | $92.56 | $89.73 (-3.06%) | $92.60 | $88.48 | 1.44 M | $9.75 B |
| 02/19/2025 | $90.51 | $93.00 (2.75%) | $93.81 | $90.51 | 1.32 M | $10.11 B |
| 02/18/2025 | $89.06 | $91.87 (3.16%) | $92.11 | $88.60 | 1.37 M | $9.99 B |
| 02/14/2025 | $87.08 | $88.75 (1.92%) | $89.07 | $87.08 | 651,900 | $9.65 B |
| 02/13/2025 | $86.20 | $87.35 (1.33%) | $87.41 | $85.50 | 700,200 | $9.49 B |
| 02/12/2025 | $88.21 | $86.03 (-2.47%) | $89.10 | $86.01 | 944,700 | $9.35 B |
| 02/11/2025 | $86.69 | $89.59 (3.35%) | $89.61 | $86.69 | 600,027 | $9.74 B |
| 02/10/2025 | $89.94 | $87.60 (-2.6%) | $89.94 | $87.45 | 685,000 | $9.52 B |
| 02/07/2025 | $90.61 | $89.89 (-0.79%) | $90.91 | $88.82 | 750,813 | $9.77 B |
| 02/06/2025 | $89.62 | $90.61 (1.1%) | $90.83 | $88.92 | 787,500 | $9.85 B |
| 02/05/2025 | $87.37 | $88.77 (1.6%) | $89.32 | $86.15 | 1.09 M | $9.65 B |
| 02/04/2025 | $85.05 | $86.59 (1.81%) | $87.85 | $84.50 | 791,912 | $9.41 B |
| 02/03/2025 | $85.01 | $84.39 (-0.73%) | $87.01 | $83.95 | 1.14 M | $9.17 B |
| 01/31/2025 | $90.17 | $87.87 (-2.55%) | $90.98 | $87.32 | 1.25 M | $9.55 B |
| 01/30/2025 | $89.19 | $89.39 (0.22%) | $91.39 | $88.87 | 1.02 M | $9.72 B |
| 01/29/2025 | $89.00 | $88.05 (-1.07%) | $89.75 | $87.86 | 1.50 M | $9.57 B |
| 01/28/2025 | $93.38 | $89.17 (-4.51%) | $94.40 | $87.01 | 2.62 M | $9.69 B |
| 01/27/2025 | $92.13 | $94.00 (2.03%) | $94.25 | $91.77 | 2.32 M | $10.22 B |
| 01/24/2025 | $91.40 | $92.15 (0.82%) | $93.20 | $90.75 | 1.07 M | $10.02 B |
| 01/23/2025 | $92.50 | $91.40 (-1.19%) | $93.68 | $91.26 | 1.59 M | $9.94 B |
| 01/22/2025 | $91.81 | $92.39 (0.63%) | $92.55 | $90.80 | 1.26 M | $10.04 B |
| 01/21/2025 | $91.06 | $92.32 (1.38%) | $92.84 | $90.50 | 1.70 M | $10.04 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.
