Western Alliance Bancorporation Common Stock (DE) (WAL)

86.92Last Price

+0.76 (0.88%)Change

Western Alliance Bancorp is a financial services company that operates a diverse portfolio of banking and lending businesses

It provides a wide range of services including commercial banking, real estate lending, construction financing, and personal banking. The company primarily focuses on serving small to medium-sized businesses and individuals, offering tailored financial solutions to meet their needs. With a strong emphasis on customer service and community engagement, Western Alliance strives to deliver innovative banking products and enhance the financial well-being of its clients across various markets.

Date Range:

2024-12-03 - 2025-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	86.28	87.41	85.68	86.92	1,044,735	86.92
2/27/2025	86.43	88.44	85.96	86.16	1,010,233	86.16
2/26/2025	85.87	87.41	85.24	86.21	1,124,090	86.21
2/25/2025	86.57	87.78	84.17	85.38	1,502,232	85.38
2/24/2025	88.00	88.00	84.23	86.00	1,325,860	86.00
2/21/2025	90.13	90.57	85.71	87.04	1,779,956	87.04
2/20/2025	92.56	92.60	88.48	89.73	1,440,527	89.73
2/19/2025	90.51	93.81	90.51	93.00	1,321,220	93.00
2/18/2025	89.06	92.11	88.59	91.87	1,370,530	91.87
2/14/2025	87.08	89.07	87.08	88.75	651,891	88.75
2/13/2025	86.20	87.41	85.50	87.35	700,186	86.97
2/12/2025	88.21	89.10	86.01	86.03	944,681	85.66
2/11/2025	86.69	89.61	86.69	89.59	599,927	89.20
2/10/2025	89.94	89.94	87.45	87.60	684,992	87.22
2/07/2025	90.61	90.91	88.82	89.89	750,813	89.50
2/06/2025	89.62	90.83	88.92	90.61	787,470	90.22
2/05/2025	87.37	89.32	86.15	88.77	1,093,295	88.38
2/04/2025	85.05	87.85	84.50	86.59	791,900	86.21
2/03/2025	85.01	87.01	83.95	84.39	1,136,210	84.02
1/31/2025	90.17	90.98	87.32	87.87	1,250,673	87.49
1/30/2025	89.19	91.39	88.87	89.39	1,021,483	89.00
1/29/2025	89.00	89.75	87.86	88.05	1,493,696	87.67
1/28/2025	93.38	94.40	87.01	89.17	2,617,273	88.78
1/27/2025	92.13	94.25	91.77	94.00	2,321,569	93.59
1/24/2025	91.40	93.19	90.75	92.15	1,070,577	91.75
1/23/2025	92.50	93.68	91.26	91.40	1,592,567	91.00
1/22/2025	91.81	92.55	90.80	92.39	1,257,467	91.99
1/21/2025	91.06	92.84	90.50	92.32	1,695,214	91.92
1/17/2025	88.10	89.81	87.43	89.73	1,148,453	89.34
1/16/2025	87.58	88.15	85.03	87.05	1,324,274	86.67
1/15/2025	87.62	88.25	85.95	87.87	1,668,522	87.49
1/14/2025	81.09	83.65	80.26	83.58	957,947	83.22
1/13/2025	78.00	80.02	77.99	79.89	1,003,780	79.54
1/10/2025	78.81	79.67	77.12	78.40	1,236,036	78.06
1/08/2025	80.98	81.47	79.94	80.77	992,551	80.42
1/07/2025	84.06	84.65	79.93	81.65	1,404,439	81.29
1/06/2025	85.05	87.84	83.56	83.68	1,331,873	83.32
1/03/2025	83.11	84.40	81.67	84.40	790,528	84.03
1/02/2025	84.21	85.55	81.99	82.90	730,524	82.54
12/31/2024	83.57	0.00	83.57	83.54	0	83.18
12/30/2024	83.03	84.05	82.23	83.57	471,068	83.21
12/27/2024	83.99	85.23	82.84	83.68	587,191	83.32
12/26/2024	84.36	84.81	83.20	84.66	448,931	84.29
12/24/2024	84.80	85.45	83.42	84.75	388,186	84.38
12/23/2024	84.40	85.40	83.63	84.82	1,151,659	84.45
12/20/2024	82.24	85.43	82.01	84.62	3,543,430	84.25
12/19/2024	85.07	86.49	82.93	83.40	960,289	83.04
12/18/2024	88.86	89.07	83.71	83.74	3,231,183	83.38
12/17/2024	90.71	91.58	87.64	88.33	1,122,375	87.95
12/16/2024	89.68	91.37	89.31	91.09	774,582	90.69
12/13/2024	90.40	90.78	88.51	89.70	699,932	89.31
12/12/2024	90.75	91.59	89.20	90.40	628,320	90.01
12/11/2024	91.37	91.71	90.48	90.91	654,917	90.51
12/10/2024	92.09	92.09	90.00	90.23	809,351	89.84
12/09/2024	93.77	95.00	91.53	91.66	596,843	91.26
12/06/2024	92.73	93.86	91.50	93.74	474,082	93.33
12/05/2024	93.09	94.22	91.90	91.96	453,389	91.56
12/04/2024	92.96	93.11	91.13	92.36	459,124	91.96
12/03/2024	93.42	94.01	92.08	92.77	563,723	92.37