Western Alliance Bancorporation - WAL-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.32	23.39	23.39	23.49	23.24	15,569
February 19, 2026	23.4	23.4	23.4	23.4	23.37	19,240
February 18, 2026	23.4	23.37	23.37	23.56	23.36	71,500
February 17, 2026	23.4	23.4	23.4	23.4	23.38	19,679
February 13, 2026	23.4	23.37	23.37	23.51	23.37	44,243
February 12, 2026	23.4	23.4	23.4	23.4	23.34	30,045
February 11, 2026	23.4	23.38	23.38	23.46	23.36	49,071
February 10, 2026	23.34	23.4	23.4	23.4	23.34	10,920
February 09, 2026	23.38	23.36	23.36	23.42	23.31	41,984
February 06, 2026	23.22	23.39	23.39	23.57	23.21	57,003
February 05, 2026	23.4	23.38	23.38	23.4	23.31	67,689
February 04, 2026	23.46	23.37	23.37	23.46	23.31	41,810
February 03, 2026	23.56	23.35	23.35	23.56	23.29	9,997
February 02, 2026	23.2	23.47	23.47	23.47	23.2	17,815
January 30, 2026	23.46	23.18	23.18	23.58	23.15	54,414
January 29, 2026	23.34	23.47	23.47	23.8	23.3	28,385
January 28, 2026	23.35	23.37	23.37	23.45	23.09	43,749
January 27, 2026	22.9	23.09	23.09	23.34	22.9	62,937
January 26, 2026	22.91	22.9	22.9	23	22.86	10,890
January 23, 2026	22.7	22.91	22.91	23	22.69	43,066
January 22, 2026	22.59	22.6	22.6	22.72	22.55	8,406
January 21, 2026	22.5	22.6	22.6	22.6	22.43	24,022
January 20, 2026	22.44	22.43	22.43	22.56	22.42	17,824
January 16, 2026	22.7	22.57	22.57	22.75	22.57	32,715
January 15, 2026	22.6	22.58	22.58	22.72	22.58	38,485
January 14, 2026	22.57	22.53	22.53	22.68	22.51	16,325
January 13, 2026	22.59	22.6	22.6	22.63	22.56	49,991
January 12, 2026	22.5	22.61	22.61	22.67	22.49	56,234
January 09, 2026	22.5	22.52	22.52	22.65	22.42	32,395
January 08, 2026	22.52	22.43	22.43	22.59	22.43	19,311
January 07, 2026	22.66	22.48	22.48	22.66	22.48	9,853
January 06, 2026	22.59	22.48	22.48	22.59	22.48	9,316
January 05, 2026	22.7	22.64	22.64	22.86	22.6	9,147
January 02, 2026	22.66	22.64	22.64	22.73	22.45	15,925
December 31, 2025	22.77	22.68	22.68	22.91	22.53	38,148
December 30, 2025	22.86	22.8	22.8	22.9	22.74	71,110
December 29, 2025	22.99	22.85	22.85	22.99	22.74	4,063
December 26, 2025	22.83	22.76	22.76	23	22.75	21,974
December 24, 2025	22.76	22.76	22.76	22.8	22.76	14,995
December 23, 2025	22.75	22.82	22.82	22.9	22.75	16,108
December 22, 2025	22.81	22.76	22.76	22.86	22.76	11,082
December 19, 2025	22.85	22.76	22.76	23	22.76	42,963
December 18, 2025	22.88	22.87	22.87	22.99	22.84	22,201
December 17, 2025	22.88	22.96	22.96	22.99	22.74	18,305
December 16, 2025	22.8	22.77	22.77	22.93	22.77	8,976
December 15, 2025	22.78	22.76	22.76	22.92	22.35	17,958
December 12, 2025	23	22.86	22.59	23.06	22.71	30,162
December 11, 2025	22.85	23.01	23.01	23.01	22.84	27,270
December 10, 2025	22.89	22.93	22.93	22.93	22.7	8,751
December 09, 2025	22.61	22.83	22.83	22.83	22.54	16,587
December 08, 2025	22.3	22.6	22.6	22.61	22.3	16,113
December 05, 2025	22.41	22.53	22.53	22.53	22.33	8,950
December 04, 2025	22.48	22.41	22.41	22.48	22.33	11,260
December 03, 2025	22.39	22.49	22.49	22.49	22.34	15,065
December 02, 2025	22.32	22.33	22.33	22.37	22.25	13,052
December 01, 2025	22.1	22.25	22.25	22.35	22.1	8,382
November 28, 2025	22.31	22.15	22.15	22.31	22.13	4,619
November 26, 2025	22.15	22.27	22.27	22.36	22.15	72,102
November 25, 2025	22.19	22.23	22.23	22.43	22.18	11,227
November 24, 2025	22.22	22.19	22.19	22.32	22.15	26,978

Western Alliance Bancorporation (WAL-PA) NYSE