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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.66	22.63	22.63	22.69	22.62	2,574
August 14, 2025	22.61	22.66	22.66	22.69	22.6	4,352
August 13, 2025	22.61	22.66	22.66	22.7	22.58	117,421
August 12, 2025	22.59	22.62	22.62	22.69	22.48	19,780
August 11, 2025	22.42	22.55	22.55	22.6	22.42	14,834
August 08, 2025	22.45	22.52	22.52	22.58	22.45	5,344
August 07, 2025	22.63	22.58	22.58	22.69	22.54	11,774
August 06, 2025	22.49	22.56	22.56	22.67	22.49	6,792
August 05, 2025	22.37	22.56	22.56	22.56	22.36	27,701
August 04, 2025	22.3	22.47	22.47	22.53	22.29	17,600
August 01, 2025	22.35	22.3	22.3	22.35	22.28	2,102
July 31, 2025	22.32	22.34	22.34	22.42	22.24	73,743
July 30, 2025	22.3	22.29	22.29	22.42	22.21	20,943
July 29, 2025	22.3	22.3	22.3	22.3	22.25	24,123
July 28, 2025	22.16	22.21	22.21	22.34	22.16	4,875
July 25, 2025	22.25	22.3	22.3	22.38	22.16	29,655
July 24, 2025	22.25	22.22	22.22	22.25	22.2	4,457
July 23, 2025	22.4	22.24	22.24	22.4	22.24	4,001
July 22, 2025	22.2	22.31	22.31	22.31	22.2	2,320
July 21, 2025	22.52	22.26	22.26	22.52	22.16	2,263
July 18, 2025	22.28	22.27	22.27	22.35	22.22	10,632
July 17, 2025	22.13	22.34	22.34	22.37	22.09	30,992
July 16, 2025	22.14	22.15	22.15	22.2	22.03	20,261
July 15, 2025	22.17	22.16	22.16	22.17	22.13	12,211
July 14, 2025	22.2	22.14	22.14	22.2	22.12	52,526
July 11, 2025	22.41	22.32	22.32	22.41	22.12	6,982
July 10, 2025	22.38	22.34	22.34	22.38	22.34	2,688
July 09, 2025	22.51	22.3	22.3	22.6	22.3	32,742
July 08, 2025	22.21	22.39	22.39	22.5	22.1	41,903
July 07, 2025	22.27	22.25	22.25	22.38	22.09	17,174
July 03, 2025	22.35	22.39	22.39	22.52	22.3	21,460
July 02, 2025	22.05	22.21	22.21	22.69	22	32,755
July 01, 2025	21.88	22.01	22.01	22.12	21.83	25,304
June 30, 2025	22.1	21.82	21.82	22.18	21.76	205,254
June 27, 2025	21.98	21.97	21.97	22.12	21.89	56,891
June 26, 2025	22.36	22.05	22.05	22.42	22.05	36,995
June 25, 2025	22.28	22.04	22.04	22.36	21.97	36,442
June 24, 2025	22.08	22.05	22.05	22.16	22.04	61,037
June 23, 2025	22.09	22.08	22.08	22.47	22.06	24,673
June 20, 2025	22.25	22.08	22.08	22.25	22.07	8,667
June 18, 2025	22.19	22.19	22.19	22.19	22.19	772
June 17, 2025	22.24	22.05	22.05	22.24	22.05	12,857
June 16, 2025	22.06	22.09	22.09	22.18	22	16,547
June 13, 2025	21.81	21.91	21.91	22.14	21.81	209,020
June 12, 2025	22.41	22.26	21.99	22.48	22.15	30,370
June 11, 2025	22.15	22.33	22.33	22.65	22.15	34,472
June 10, 2025	22.25	22.27	22.27	22.36	22.21	12,383
June 09, 2025	22.17	22.15	22.15	22.2	22.07	6,777
June 06, 2025	22.18	22.19	22.19	22.33	22.18	7,539
June 05, 2025	22.28	22.22	22.22	22.33	22.2	5,713
June 04, 2025	22.32	22.23	22.23	22.32	22.23	8,586
June 03, 2025	22.31	22.33	22.33	22.45	22.3	34,828
June 02, 2025	22.32	22.33	22.33	22.38	22.21	7,233
May 30, 2025	22.22	22.45	22.45	22.5	22.22	86,353
May 29, 2025	22.17	22.13	22.13	22.36	22.09	10,986
May 28, 2025	22.04	22.06	22.06	22.14	22.01	9,424
May 27, 2025	21.67	22.14	22.14	22.14	21.67	24,048
May 23, 2025	21.41	21.68	21.68	21.68	21.41	4,159
May 22, 2025	20.81	21.5	21.5	21.52	20.81	9,756
May 21, 2025	21.57	21.5	21.5	21.57	21.29	13,583

Western Alliance Bancorporation (WAL-PA) NYSE