5 DAY PERFORMANCE
-2.51%
1 MONTH PERFORMANCE
+1.94%
3 MONTH PERFORMANCE
-16.75%
6 MONTH PERFORMANCE
-22.70%
YEAR-TO-DATE PERFORMANCE
-13.38%
1 YEAR PERFORMANCE
+14.80%
Western Alliance Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/22/2025 | $66.46 | $65.34 (-1.69%) | $66.46 | $62.38 | 2.22 M | $7.10 B |
| 04/21/2025 | $65.37 | $64.88 (-0.75%) | $66.39 | $63.54 | 1.18 M | $7.05 B |
| 04/17/2025 | $65.80 | $66.32 (0.79%) | $67.03 | $65.59 | 986.82 K | $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 | 636.23 K | $8.44 B |
| 04/01/2025 | $76.01 | $75.71 (-0.39%) | $76.49 | $74.15 | 846.32 K | $8.23 B |
| 03/31/2025 | $74.76 | $76.83 (2.77%) | $77.25 | $74.33 | 856.50 K | $8.35 B |
| 03/28/2025 | $77.26 | $76.12 (-1.48%) | $78.71 | $75.12 | 523.10 K | $8.27 B |
| 03/27/2025 | $79.88 | $77.88 (-2.5%) | $80.23 | $77.59 | 801.00 K | $8.47 B |
| 03/26/2025 | $80.92 | $79.94 (-1.21%) | $81.94 | $79.64 | 587.70 K | $8.69 B |
| 03/25/2025 | $80.35 | $80.56 (0.26%) | $81.57 | $79.94 | 776.60 K | $8.76 B |
| 03/24/2025 | $79.12 | $80.51 (1.76%) | $80.82 | $78.50 | 802.10 K | $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 | 876.90 K | $8.33 B |
| 03/19/2025 | $75.02 | $76.78 (2.35%) | $77.14 | $74.81 | 999.20 K | $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 | 793.83 K | $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 | 883.00 K | $9.14 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.
