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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.76	22.09	22.09	22.11	21.75	76,406
November 20, 2025	21.57	21.65	21.65	21.87	21.57	78,859
November 19, 2025	21.42	21.45	21.45	21.62	21.4	199,718
November 18, 2025	21.58	21.4	21.4	21.58	21.36	9,449
November 17, 2025	21.57	21.44	21.44	21.69	21.37	69,972
November 14, 2025	21.52	21.52	21.52	21.7	21.5	57,986
November 13, 2025	21.51	21.59	21.59	21.59	21.49	40,589
November 12, 2025	21.55	21.56	21.56	21.59	21.49	88,485
November 11, 2025	21.54	21.5	21.5	21.57	21.49	40,422
November 10, 2025	21.55	21.52	21.52	21.6	21.4	18,076
November 07, 2025	21.39	21.46	21.46	21.57	21.31	35,340
November 06, 2025	21.44	21.45	21.45	21.55	21.36	83,882
November 05, 2025	21.2	21.36	21.36	21.45	21.2	75,452
November 04, 2025	21.18	21.2	21.2	21.35	21.15	92,176
November 03, 2025	21.55	21.37	21.37	21.55	21.26	89,232
October 31, 2025	21.15	21.17	21.17	21.25	20.88	824,679
October 30, 2025	21.07	21.1	21.1	21.22	21	123,274
October 29, 2025	21.16	21.1	21.1	21.23	20.88	237,971
October 28, 2025	21.64	21.05	21.05	21.64	20.9	117,796
October 27, 2025	21.67	21.5	21.5	21.74	21.42	27,221
October 24, 2025	21.54	21.65	21.65	21.68	21.41	22,383
October 23, 2025	21.6	21.61	21.61	21.7	21.25	101,670
October 22, 2025	21.7	21.63	21.63	21.74	21.55	46,692
October 21, 2025	21.59	21.61	21.61	21.83	21.55	26,172
October 20, 2025	21.46	21.55	21.55	21.74	21.43	33,625
October 17, 2025	20.95	21.38	21.38	21.66	20.95	323,037
October 16, 2025	21.45	20.83	20.83	21.49	20.59	293,788
October 15, 2025	21.38	21.45	21.45	21.69	21.32	93,012
October 14, 2025	21.55	21.29	21.29	21.55	21.05	275,628
October 13, 2025	21.74	21.65	21.65	21.76	21.15	112,673
October 10, 2025	21.89	21.45	21.45	21.99	21.45	502,938
October 09, 2025	22.14	21.75	21.75	22.25	21.7	284,677
October 08, 2025	22.45	22.07	22.07	22.53	22.05	81,476
October 07, 2025	22.44	22.46	22.46	22.52	22.28	12,106
October 06, 2025	22.33	22.33	22.33	22.59	22.3	26,420
October 03, 2025	22.57	22.33	22.33	22.64	22.33	63,650
October 02, 2025	22.69	22.48	22.48	22.69	22.45	49,694
October 01, 2025	22.65	22.69	22.69	22.75	22.54	16,663
September 30, 2025	22.75	22.65	22.65	22.75	22.51	38,925

Western Alliance Bancorporation (WAL-PA) NYSE