5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
-9.72%
3 MONTH PERFORMANCE
+1.34%
6 MONTH PERFORMANCE
+31.19%
YEAR-TO-DATE PERFORMANCE
+0.71%
1 YEAR PERFORMANCE
+30.07%
Western Alliance Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $84.21 | $84.14 (-0.08%) | $85.55 | $83.49 | 122,023 | |
| 12/31/2024 | $83.71 | $83.54 (-0.2%) | $84.51 | $83.06 | 456,716 | $9.08 B |
| 12/30/2024 | $83.03 | $83.57 (0.65%) | $84.05 | $82.23 | 471,100 | $9.08 B |
| 12/27/2024 | $83.99 | $83.68 (-0.37%) | $85.23 | $82.84 | 587,191 | $9.10 B |
| 12/26/2024 | $84.36 | $84.66 (0.36%) | $84.81 | $83.20 | 449,001 | $9.20 B |
| 12/24/2024 | $84.80 | $84.75 (-0.06%) | $85.45 | $83.42 | 388,200 | $9.21 B |
| 12/23/2024 | $84.40 | $84.82 (0.5%) | $85.40 | $83.63 | 1.15 M | $9.22 B |
| 12/20/2024 | $82.24 | $84.62 (2.89%) | $85.43 | $82.01 | 3.54 M | $9.20 B |
| 12/19/2024 | $85.07 | $82.86 (-2.6%) | $86.49 | $82.85 | 1.45 M | $9.01 B |
| 12/18/2024 | $88.86 | $83.74 (-5.76%) | $89.07 | $83.71 | 3.23 M | $9.10 B |
| 12/17/2024 | $90.71 | $88.33 (-2.62%) | $91.58 | $87.64 | 1.12 M | $9.60 B |
| 12/16/2024 | $89.68 | $91.09 (1.57%) | $91.37 | $89.31 | 774,675 | $9.90 B |
| 12/13/2024 | $90.40 | $89.70 (-0.77%) | $90.78 | $88.51 | 699,932 | $9.75 B |
| 12/12/2024 | $90.75 | $90.40 (-0.39%) | $91.59 | $89.20 | 628,320 | $9.83 B |
| 12/11/2024 | $91.37 | $90.91 (-0.5%) | $91.71 | $90.49 | 655,400 | $9.88 B |
| 12/10/2024 | $92.09 | $90.23 (-2.02%) | $92.09 | $90.00 | 809,400 | $9.81 B |
| 12/09/2024 | $93.77 | $91.66 (-2.25%) | $95.00 | $91.53 | 596,843 | $9.96 B |
| 12/06/2024 | $92.73 | $93.74 (1.09%) | $93.86 | $91.50 | 474,100 | $10.19 B |
| 12/05/2024 | $93.09 | $91.96 (-1.21%) | $94.22 | $91.90 | 453,400 | $10.00 B |
| 12/04/2024 | $92.96 | $92.36 (-0.65%) | $93.11 | $91.13 | 459,124 | $10.04 B |
| 12/03/2024 | $93.42 | $92.77 (-0.7%) | $94.01 | $92.08 | 563,845 | $10.08 B |
| 12/02/2024 | $94.20 | $93.19 (-1.07%) | $94.20 | $92.57 | 639,253 | $10.13 B |
| 11/29/2024 | $94.99 | $93.61 (-1.45%) | $94.99 | $92.54 | 413,800 | $10.18 B |
| 11/27/2024 | $94.90 | $93.50 (-1.48%) | $95.91 | $93.40 | 480,842 | $10.16 B |
| 11/26/2024 | $95.01 | $94.03 (-1.03%) | $95.01 | $93.41 | 696,800 | $10.22 B |
| 11/25/2024 | $95.30 | $95.66 (0.38%) | $98.10 | $95.03 | 1.34 M | $10.40 B |
| 11/22/2024 | $91.39 | $93.65 (2.47%) | $93.90 | $90.94 | 877,701 | $10.18 B |
| 11/21/2024 | $90.05 | $91.28 (1.37%) | $92.63 | $89.47 | 865,609 | $9.92 B |
| 11/20/2024 | $88.90 | $89.17 (0.3%) | $89.50 | $88.00 | 553,300 | $9.69 B |
| 11/19/2024 | $88.00 | $89.16 (1.32%) | $89.84 | $87.67 | 869,421 | $9.69 B |
| 11/18/2024 | $90.32 | $89.27 (-1.16%) | $90.32 | $88.87 | 699,900 | $9.70 B |
| 11/15/2024 | $91.50 | $90.38 (-1.22%) | $91.80 | $88.89 | 1.00 M | $9.82 B |
| 11/14/2024 | $93.35 | $91.86 (-1.6%) | $93.75 | $91.35 | 772,503 | $9.99 B |
| 11/13/2024 | $93.45 | $92.83 (-0.66%) | $95.59 | $92.67 | 826,306 | $10.09 B |
| 11/12/2024 | $92.78 | $93.00 (0.24%) | $94.33 | $91.89 | 1.26 M | $10.11 B |
| 11/11/2024 | $91.89 | $93.39 (1.63%) | $93.51 | $91.24 | 1.07 M | $10.15 B |
| 11/08/2024 | $91.29 | $89.87 (-1.56%) | $91.53 | $89.02 | 1.05 M | $9.77 B |
| 11/07/2024 | $94.41 | $90.35 (-4.3%) | $95.30 | $89.39 | 2.24 M | $9.82 B |
| 11/06/2024 | $91.57 | $96.10 (4.95%) | $96.45 | $91.10 | 3.55 M | $10.45 B |
| 11/05/2024 | $82.76 | $84.63 (2.26%) | $84.77 | $82.59 | 705,317 | $9.20 B |
| 11/04/2024 | $82.81 | $82.41 (-0.48%) | $83.27 | $80.88 | 829,243 | $8.96 B |
| 11/01/2024 | $84.19 | $83.31 (-1.05%) | $84.46 | $82.89 | 805,400 | $9.06 B |
| 10/31/2024 | $84.27 | $83.21 (-1.26%) | $84.66 | $83.16 | 688,648 | $9.04 B |
| 10/30/2024 | $84.26 | $84.27 (0.01%) | $85.76 | $83.65 | 1.10 M | $9.16 B |
| 10/29/2024 | $84.40 | $83.94 (-0.55%) | $84.65 | $83.12 | 792,050 | $9.12 B |
| 10/28/2024 | $83.53 | $84.76 (1.47%) | $85.14 | $82.50 | 974,765 | $9.21 B |
| 10/25/2024 | $84.79 | $82.14 (-3.13%) | $84.85 | $81.92 | 1.04 M | $8.93 B |
| 10/24/2024 | $82.44 | $83.86 (1.72%) | $84.04 | $81.75 | 1.16 M | $9.12 B |
| 10/23/2024 | $81.77 | $82.34 (0.7%) | $83.00 | $81.28 | 1.43 M | $8.95 B |
| 10/22/2024 | $80.75 | $82.34 (1.97%) | $83.06 | $80.66 | 2.12 M | $8.95 B |
| 10/21/2024 | $84.22 | $80.51 (-4.41%) | $84.83 | $80.28 | 2.91 M | $8.75 B |
| 10/18/2024 | $88.30 | $85.53 (-3.14%) | $88.75 | $85.37 | 4.72 M | $9.29 B |
| 10/17/2024 | $92.34 | $93.92 (1.71%) | $94.28 | $90.58 | 2.25 M | $10.20 B |
| 10/16/2024 | $91.88 | $91.69 (-0.21%) | $92.75 | $91.00 | 1.41 M | $9.96 B |
| 10/15/2024 | $89.63 | $90.88 (1.39%) | $92.73 | $88.49 | 1.59 M | $9.87 B |
| 10/14/2024 | $88.55 | $88.80 (0.28%) | $89.48 | $87.78 | 1.06 M | $9.64 B |
| 10/11/2024 | $86.34 | $88.69 (2.72%) | $88.88 | $86.23 | 1.30 M | $9.63 B |
| 10/10/2024 | $85.65 | $85.43 (-0.26%) | $86.46 | $84.98 | 709,306 | $9.28 B |
| 10/09/2024 | $83.26 | $86.11 (3.42%) | $86.68 | $83.26 | 924,828 | $9.35 B |
| 10/08/2024 | $84.12 | $83.74 (-0.45%) | $84.86 | $83.74 | 712,827 | $9.09 B |
| 10/07/2024 | $85.51 | $84.00 (-1.77%) | $85.69 | $83.30 | 1.13 M | $9.12 B |
| 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 |