-
5 DAY PERFORMANCE
+0.22% -
1 MONTH PERFORMANCE
-1.21% -
3 MONTH PERFORMANCE
+13.73% -
6 MONTH PERFORMANCE
+36.06% -
YEAR-TO-DATE PERFORMANCE
+26.75% -
1 YEAR PERFORMANCE
+72.76%
Western Alliance Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $82.76 | $83.05 (0.35%) | $83.08 | $82.59 | 32,704 | |
| 11/04/2024 | $82.81 | $82.41 (-0.48%) | $83.27 | $80.88 | 828,667 | $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 |
| 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 |