Get the Stockscreener App
74.25
3.91%
2.795
After Hours:
74.22
-0.035
-0.05%
Overview
News
Price History
Option Chain
Financials
Why WAL Down?
Discussions
Forecast
Dividend History
Western Alliance Bancorp Stock (WAL) Price History
The historical daily chart and data for Western Alliance Bancorp stock (WAL), show that the latest closing stock price as of May 27, 2025, is $74.25.
- Western Alliance Bancorp all-time high stock price is $124.93, occurred on January 12, 2022.
- The lowest Western Alliance Bancorp stock price recorded was $7.46 on March 13, 2023. Since then, Western Alliance Bancorp's stock price has risen over 895.38% to $74.25 now.
- The 52-week high stock price for WAL is $98.09, representing a 32.11% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for WAL is $56.70, indicating a -23.64% decrease from the current share price, occurred on June 11, 2024.
- The closing price of Western Alliance Bancorp (WAL) stock in the beginning of 2024 was $109.57. The stock closed the year at $59.56, a loss of over -45.64% for the year.
The table below shows more information about WAL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2025 | $74.38 | $71.85 | $2.53 | 883,371.0 | +3.91% |
| May 23, 2025 | $72.25 | $69.89 | $2.36 | 482,634.0 | -1.07% |
| May 22, 2025 | $72.75 | $71.09 | $1.66 | 716,253.0 | +0.53% |
| May 21, 2025 | $74.85 | $71.76 | $3.09 | 1,193,514.0 | -4.96% |
| May 20, 2025 | $77.10 | $75.34 | $1.76 | 1,003,851.0 | -2.24% |
| May 19, 2025 | $77.50 | $76.66 | $0.845 | 744,148.0 | -1.02% |
| May 16, 2025 | $79.03 | $77.50 | $1.53 | 773,777.0 | -0.29% |
| May 15, 2025 | $80.14 | $77.91 | $2.23 | 714,086.0 | -1.98% |
| May 14, 2025 | $80.47 | $79.23 | $1.24 | 810,359.0 | +0.34% |
| May 13, 2025 | $80.42 | $78.76 | $1.66 | 1,141,962.0 | +0.59% |
| May 12, 2025 | $80.99 | $78.19 | $2.80 | 1,787,118.0 | +6.35% |
| May 09, 2025 | $75.33 | $73.70 | $1.62 | 446,274.0 | -0.64% |
| May 08, 2025 | $75.71 | $71.73 | $3.98 | 1,040,926.0 | +4.96% |
| May 07, 2025 | $72.47 | $71.08 | $1.39 | 624,722.0 | +0.39% |
| May 06, 2025 | $71.97 | $70.45 | $1.52 | 707,175.0 | -1.22% |
| May 05, 2025 | $74.09 | $71.02 | $3.07 | 971,962.0 | -1.13% |
| May 02, 2025 | $73.89 | $71.93 | $1.96 | 1,123,593.0 | +2.61% |
| May 01, 2025 | $71.71 | $69.33 | $2.38 | 529,024.0 | +1.82% |
| Apr 30, 2025 | $69.79 | $67.91 | $1.88 | 983,672.0 | -1.79% |
| Apr 29, 2025 | $71.60 | $69.27 | $2.33 | 713,795.0 | +0.82% |
Western Alliance Bancorp Stock (WAL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Western Alliance Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Western Alliance Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Western Alliance Bancorp Stock (WAL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $80.99 | $69.33 | $11.66 | 16,578,120.0 | +6.52% |
| Apr, 2025 | $77.73 | $57.05 | $20.68 | 34,243,636.0 | -9.27% |
| Mar, 2025 | $87.68 | $71.58 | $16.10 | 21,724,034.0 | -11.61% |
| Feb, 2025 | $93.81 | $83.95 | $9.86 | 19,668,531.0 | -1.08% |
| Jan, 2025 | $94.40 | $77.12 | $17.28 | 26,310,963.0 | +5.18% |
Western Alliance Bancorp Stock (WAL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $95.00 | $82.01 | $12.99 | 17,795,494.0 | -10.73% |
| Nov, 2024 | $98.09 | $80.88 | $17.22 | 20,389,900.0 | +12.50% |
| Oct, 2024 | $94.28 | $80.28 | $14.00 | 31,457,934.0 | -3.79% |
| Sep, 2024 | $88.92 | $77.26 | $11.66 | 43,211,292.0 | +5.89% |
| Aug, 2024 | $83.23 | $67.08 | $16.15 | 20,265,136.0 | +1.52% |
| Jul, 2024 | $82.48 | $60.26 | $22.22 | 29,054,638.0 | +28.08% |
| Jun, 2024 | $63.50 | $56.70 | $6.80 | 16,441,550.0 | -0.33% |
| May, 2024 | $65.79 | $56.77 | $9.02 | 16,175,371.0 | +10.91% |
| Apr, 2024 | $64.20 | $53.75 | $10.45 | 22,466,359.0 | -11.47% |
| Mar, 2024 | $64.65 | $54.55 | $10.10 | 29,095,963.0 | +11.19% |
| Feb, 2024 | $65.05 | $55.03 | $10.02 | 35,815,012.0 | -9.74% |
| Jan, 2024 | $70.23 | $60.53 | $9.70 | 29,902,108.0 | -2.78% |
Western Alliance Bancorp Stock (WAL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $67.60 | $50.63 | $16.97 | 30,368,805.0 | +28.45% |
| Nov, 2023 | $52.16 | $40.15 | $12.01 | 27,810,297.0 | +24.62% |
| Oct, 2023 | $48.41 | $38.81 | $9.60 | 42,196,604.0 | -10.59% |
| Sep, 2023 | $51.40 | $43.36 | $8.04 | 29,525,511.0 | -8.08% |
| Aug, 2023 | $53.87 | $46.15 | $7.72 | 36,120,246.0 | -3.73% |
| Jul, 2023 | $53.66 | $35.67 | $17.99 | 64,386,058.0 | +42.45% |
| Jun, 2023 | $41.88 | $33.49 | $8.39 | 64,669,490.0 | +7.58% |
| May, 2023 | $39.28 | $11.35 | $27.93 | 262,923,091.0 | -8.67% |
| Apr, 2023 | $41.51 | $27.02 | $14.49 | 111,786,005.0 | +4.45% |
| Mar, 2023 | $76.90 | $7.46 | $69.44 | 344,350,780.0 | -52.13% |
| Feb, 2023 | $81.17 | $71.39 | $9.78 | 16,645,140.0 | -1.50% |
| Jan, 2023 | $75.54 | $58.35 | $17.19 | 20,052,454.0 | +26.54% |
2.76%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):