5 DAY PERFORMANCE
-9.17%
1 MONTH PERFORMANCE
+0.42%
3 MONTH PERFORMANCE
-22.25%
6 MONTH PERFORMANCE
-6.72%
YEAR-TO-DATE PERFORMANCE
-12.70%
1 YEAR PERFORMANCE
+3.18%
Western Alliance Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $83.81 | $83.44 (-0.44%) | $84.50 | $83.07 | 488.16 K | $9.07 B |
| 05/05/2026 | $80.22 | $81.86 (2.04%) | $82.51 | $80.22 | 786.65 K | $8.87 B |
| 05/04/2026 | $80.39 | $79.85 (-0.67%) | $81.31 | $79.55 | 887.92 K | $8.66 B |
| 05/01/2026 | $81.45 | $80.80 (-0.8%) | $82.20 | $80.55 | 915.57 K | $8.76 B |
| 04/30/2026 | $79.09 | $81.54 (3.1%) | $82.09 | $79.09 | 841.80 K | $8.84 B |
| 04/29/2026 | $80.08 | $79.67 (-0.51%) | $81.09 | $78.98 | 937.83 K | $8.64 B |
| 04/28/2026 | $80.91 | $80.47 (-0.54%) | $82.00 | $80.09 | 828.90 K | $8.72 B |
| 04/27/2026 | $79.42 | $80.98 (1.96%) | $81.92 | $79.42 | 897.01 K | $8.78 B |
| 04/24/2026 | $79.80 | $79.44 (-0.45%) | $80.25 | $78.45 | 950.90 K | $8.61 B |
| 04/23/2026 | $78.65 | $79.93 (1.63%) | $79.93 | $77.75 | 1.16 M | $8.66 B |
| 04/22/2026 | $77.12 | $78.37 (1.62%) | $80.70 | $77.12 | 1.62 M | $8.50 B |
| 04/21/2026 | $79.62 | $77.83 (-2.25%) | $80.38 | $77.72 | 1.09 M | $8.44 B |
| 04/20/2026 | $78.91 | $79.45 (0.68%) | $80.24 | $78.59 | 1.03 M | $8.61 B |
| 04/17/2026 | $79.59 | $79.39 (-0.25%) | $81.36 | $78.91 | 1.16 M | $8.61 B |
| 04/16/2026 | $78.49 | $77.29 (-1.53%) | $78.93 | $77.09 | 729.72 K | $8.38 B |
| 04/15/2026 | $78.13 | $78.51 (0.49%) | $79.27 | $77.45 | 1.13 M | $8.51 B |
| 04/14/2026 | $76.70 | $77.61 (1.19%) | $78.28 | $76.47 | 628.33 K | $8.41 B |
| 04/13/2026 | $75.61 | $77.12 (2%) | $77.21 | $74.97 | 925.70 K | $8.36 B |
| 04/10/2026 | $76.57 | $76.21 (-0.47%) | $76.68 | $75.53 | 752.50 K | $8.26 B |
| 04/09/2026 | $74.64 | $76.75 (2.83%) | $77.26 | $74.61 | 1.02 M | $8.32 B |
| 04/08/2026 | $75.77 | $75.00 (-1.02%) | $77.13 | $74.88 | 1.68 M | $8.13 B |
| 04/07/2026 | $71.55 | $71.96 (0.57%) | $72.94 | $71.40 | 883.70 K | $7.80 B |
| 04/06/2026 | $72.32 | $73.08 (1.05%) | $73.36 | $71.91 | 679.50 K | $7.92 B |
| 04/02/2026 | $70.65 | $72.07 (2.01%) | $72.71 | $70.16 | 724.10 K | $7.81 B |
| 04/01/2026 | $70.99 | $72.38 (1.96%) | $72.66 | $70.85 | 1.17 M | $7.85 B |
| 03/31/2026 | $69.52 | $70.85 (1.91%) | $71.21 | $68.71 | 1.19 M | $7.68 B |
| 03/30/2026 | $68.34 | $67.97 (-0.54%) | $68.94 | $67.56 | 809.93 K | $7.37 B |
| 03/27/2026 | $69.49 | $67.80 (-2.43%) | $69.68 | $67.50 | 1.45 M | $7.35 B |
| 03/26/2026 | $70.01 | $70.16 (0.21%) | $70.83 | $69.55 | 981.15 K | $7.61 B |
| 03/25/2026 | $70.65 | $70.74 (0.13%) | $71.23 | $69.41 | 889.44 K | $7.67 B |
| 03/24/2026 | $68.12 | $69.69 (2.3%) | $70.92 | $68.12 | 977.60 K | $7.55 B |
| 03/23/2026 | $69.51 | $69.14 (-0.53%) | $69.98 | $66.25 | 2.90 M | $7.49 B |
| 03/20/2026 | $67.38 | $67.04 (-0.5%) | $67.59 | $66.12 | 2.62 M | $7.27 B |
| 03/19/2026 | $66.39 | $67.35 (1.45%) | $67.80 | $65.82 | 2.05 M | $7.30 B |
| 03/18/2026 | $67.60 | $66.70 (-1.33%) | $68.37 | $66.47 | 1.27 M | $7.23 B |
| 03/17/2026 | $68.64 | $68.16 (-0.7%) | $68.64 | $67.46 | 1.48 M | $7.39 B |
| 03/16/2026 | $68.87 | $67.67 (-1.74%) | $69.36 | $67.61 | 1.21 M | $7.34 B |
| 03/13/2026 | $69.01 | $67.97 (-1.51%) | $69.25 | $67.90 | 1.13 M | $7.37 B |
| 03/12/2026 | $67.75 | $68.12 (0.55%) | $69.05 | $67.39 | 2.01 M | $7.38 B |
| 03/11/2026 | $71.94 | $69.60 (-3.25%) | $72.06 | $69.38 | 2.15 M | $7.54 B |
| 03/10/2026 | $73.80 | $72.27 (-2.07%) | $75.26 | $71.65 | 2.01 M | $7.83 B |
| 03/09/2026 | $71.94 | $73.39 (2.02%) | $74.37 | $71.19 | 2.40 M | $7.96 B |
| 03/06/2026 | $71.25 | $73.91 (3.73%) | $74.94 | $68.31 | 6.00 M | $8.01 B |
| 03/05/2026 | $80.34 | $80.74 (0.5%) | $82.08 | $80.24 | 1.10 M | $8.75 B |
| 03/04/2026 | $80.22 | $81.56 (1.67%) | $81.67 | $78.80 | 1.52 M | $8.84 B |
| 03/03/2026 | $78.65 | $79.55 (1.14%) | $81.40 | $77.63 | 1.89 M | $8.62 B |
| 03/02/2026 | $78.01 | $81.44 (4.4%) | $82.93 | $77.59 | 2.92 M | $8.83 B |
| 02/27/2026 | $87.92 | $80.32 (-8.64%) | $87.92 | $79.79 | 3.25 M | $8.71 B |
| 02/26/2026 | $89.37 | $90.06 (0.77%) | $90.99 | $87.78 | 853.95 K | $9.76 B |
| 02/25/2026 | $88.99 | $88.89 (-0.11%) | $89.51 | $87.99 | 1.29 M | $9.64 B |
| 02/24/2026 | $86.75 | $88.21 (1.68%) | $88.61 | $86.16 | 1.03 M | $9.56 B |
| 02/23/2026 | $93.19 | $87.62 (-5.98%) | $93.47 | $87.41 | 1.98 M | $9.50 B |
| 02/20/2026 | $90.45 | $93.36 (3.22%) | $93.42 | $89.46 | 1.88 M | $10.12 B |
| 02/19/2026 | $94.21 | $91.17 (-3.23%) | $94.52 | $90.32 | 1.82 M | $9.88 B |
| 02/18/2026 | $94.54 | $95.01 (0.5%) | $96.51 | $93.96 | 1.16 M | $10.30 B |
| 02/17/2026 | $94.00 | $94.63 (0.67%) | $95.05 | $93.19 | 930.30 K | $10.26 B |
| 02/13/2026 | $93.42 | $93.20 (-0.24%) | $94.78 | $92.54 | 1.84 M | $10.10 B |
| 02/12/2026 | $95.86 | $94.26 (-1.67%) | $96.51 | $91.80 | 1.81 M | $10.22 B |
| 02/11/2026 | $95.94 | $94.83 (-1.16%) | $96.87 | $93.50 | 838.31 K | $10.28 B |
| 02/10/2026 | $96.20 | $94.92 (-1.33%) | $97.23 | $93.11 | 832.52 K | $10.29 B |
| 02/09/2026 | $93.98 | $96.08 (2.23%) | $96.99 | $93.98 | 964.62 K | $10.42 B |
| 02/06/2026 | $92.39 | $94.39 (2.16%) | $94.68 | $91.60 | 1.42 M | $10.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
