Western Alliance Bancorporation (WAL) Historical Stock Data
84.24 ↓1.12 (-1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WAL is up 0.30% a day on average. There have been 19 days where Western Alliance Bancorporation closed green and 11 days where WAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 85.31 | 84.24 | ↓$1.07 (-1.25%) | 83.81 | 86.38 | 0.98M |
| 2025-12-05 | 84.37 | 85.36 | ↑$0.99 (1.17%) | 84.37 | 86.50 | 728.47K |
| 2025-12-04 | 84.65 | 85.17 | ↑$0.52 (0.61%) | 84.65 | 85.89 | 558.93K |
| 2025-12-03 | 81.94 | 84.91 | ↑$2.97 (3.62%) | 81.63 | 84.98 | 825.73K |
| 2025-12-02 | 82.60 | 81.74 | ↓$0.86 (-1.04%) | 81.63 | 82.93 | 548.57K |
| 2025-12-01 | 81.24 | 82.06 | ↑$0.82 (1.01%) | 80.84 | 82.77 | 822.80K |
| 2025-11-28 | 81.70 | 81.53 | ↓$0.17 (-0.21%) | 80.88 | 81.94 | 294.07K |
| 2025-11-26 | 80.37 | 81.10 | ↑$0.73 (0.91%) | 80.01 | 82.51 | 816.15K |
| 2025-11-25 | 79.85 | 81.05 | ↑$1.20 (1.50%) | 79.49 | 82.04 | 1.17M |
| 2025-11-24 | 78.74 | 79.18 | ↑$0.44 (0.56%) | 78.31 | 79.63 | 626.85K |
| 2025-11-21 | 76.47 | 79.13 | ↑$2.66 (3.48%) | 76.26 | 80.09 | 1.13M |
| 2025-11-20 | 76.64 | 75.95 | ↓$0.69 (-0.90%) | 75.13 | 78.07 | 1.13M |
| 2025-11-19 | 74.30 | 75.54 | ↑$1.24 (1.67%) | 73.96 | 75.60 | 782.73K |
| 2025-11-18 | 73.25 | 73.97 | ↑$0.72 (0.98%) | 73.25 | 75.30 | 1.04M |
| 2025-11-17 | 77.87 | 73.86 | ↓$4.01 (-5.15%) | 73.24 | 78.50 | 0.99M |
| 2025-11-14 | 77.45 | 78.16 | ↑$0.71 (0.92%) | 76.85 | 78.45 | 613.36K |
| 2025-11-13 | 79.42 | 78.18 | ↓$1.24 (-1.56%) | 77.84 | 80.46 | 606.57K |
| 2025-11-12 | 79.90 | 80.43 | ↑$0.53 (0.66%) | 79.90 | 81.71 | 617.43K |
| 2025-11-11 | 79.53 | 79.95 | ↑$0.42 (0.53%) | 78.82 | 80.60 | 561.20K |
| 2025-11-10 | 80.43 | 79.61 | ↓$0.82 (-1.02%) | 78.97 | 81.15 | 662.39K |
| 2025-11-07 | 78.00 | 79.99 | ↑$1.99 (2.55%) | 77.34 | 80.02 | 840.04K |
| 2025-11-06 | 79.08 | 78.68 | ↓$0.40 (-0.51%) | 77.70 | 79.54 | 0.96M |
| 2025-11-05 | 77.45 | 78.52 | ↑$1.07 (1.38%) | 77.18 | 79.59 | 1.38M |
| 2025-11-04 | 76.16 | 77.45 | ↑$1.29 (1.69%) | 75.36 | 77.83 | 819.69K |
| 2025-11-03 | 76.74 | 76.91 | ↑$0.17 (0.22%) | 75.05 | 77.00 | 880.99K |
| 2025-10-31 | 77.04 | 77.35 | ↑$0.31 (0.40%) | 75.77 | 77.53 | 664.21K |
| 2025-10-30 | 75.70 | 76.63 | ↑$0.93 (1.23%) | 75.68 | 77.80 | 677.38K |
| 2025-10-29 | 77.97 | 76.12 | ↓$1.85 (-2.37%) | 75.66 | 78.69 | 1.11M |
| 2025-10-28 | 79.33 | 78.76 | ↓$0.57 (-0.72%) | 78.00 | 79.71 | 739.58K |
| 2025-10-27 | 80.50 | 79.32 | ↓$1.18 (-1.47%) | 78.67 | 80.57 | 0.98M |
Create an account or log in to view more rows.
$WAL gonna take my L with this one
$WAL ADDING MORE…
$WAL to the moon!
$WAL my lotto for earnings
$WAL nice day!
$WAL buying time
added
$WAL how long until we take off?
$WAL my put options are fine
$WAL this is just going to go up forever
$WAL Very bullish action