5 DAY PERFORMANCE
+6.09%
1 MONTH PERFORMANCE
+8.41%
3 MONTH PERFORMANCE
-4.34%
6 MONTH PERFORMANCE
+16.68%
YEAR-TO-DATE PERFORMANCE
+3.81%
1 YEAR PERFORMANCE
-7.49%
Western Alliance Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $84.37 | $85.36 (1.17%) | $86.50 | $84.37 | 728.50 K | $9.30 B |
| 12/04/2025 | $84.65 | $85.17 (0.61%) | $85.89 | $84.65 | 558.93 K | $9.28 B |
| 12/03/2025 | $81.94 | $84.91 (3.62%) | $84.98 | $81.63 | 825.73 K | $9.26 B |
| 12/02/2025 | $82.60 | $81.74 (-1.04%) | $82.93 | $81.63 | 548.60 K | $8.91 B |
| 12/01/2025 | $81.24 | $82.06 (1.01%) | $82.77 | $80.83 | 822.80 K | $8.94 B |
| 11/28/2025 | $81.70 | $81.53 (-0.21%) | $81.94 | $80.88 | 294.10 K | $8.89 B |
| 11/26/2025 | $80.37 | $81.10 (0.91%) | $82.51 | $80.01 | 816.16 K | $8.84 B |
| 11/25/2025 | $79.85 | $81.05 (1.5%) | $82.04 | $79.49 | 1.17 M | $8.83 B |
| 11/24/2025 | $78.74 | $79.18 (0.56%) | $79.63 | $78.31 | 626.90 K | $8.63 B |
| 11/21/2025 | $76.47 | $79.13 (3.48%) | $80.09 | $76.26 | 1.13 M | $8.63 B |
| 11/20/2025 | $76.64 | $75.95 (-0.9%) | $78.07 | $75.13 | 1.13 M | $8.28 B |
| 11/19/2025 | $74.30 | $75.54 (1.67%) | $75.60 | $73.96 | 782.73 K | $8.23 B |
| 11/18/2025 | $73.25 | $73.97 (0.98%) | $75.30 | $73.25 | 1.04 M | $8.06 B |
| 11/17/2025 | $77.87 | $73.86 (-5.15%) | $78.50 | $73.24 | 989.42 K | $8.05 B |
| 11/14/2025 | $77.45 | $78.16 (0.92%) | $78.45 | $76.85 | 613.36 K | $8.52 B |
| 11/13/2025 | $79.42 | $78.18 (-1.56%) | $80.46 | $77.84 | 606.60 K | $8.52 B |
| 11/12/2025 | $79.90 | $80.43 (0.66%) | $81.71 | $79.90 | 617.56 K | $8.77 B |
| 11/11/2025 | $79.53 | $79.95 (0.53%) | $80.60 | $78.82 | 562.00 K | $8.71 B |
| 11/10/2025 | $80.43 | $79.61 (-1.02%) | $81.15 | $78.97 | 662.40 K | $8.68 B |
| 11/07/2025 | $78.00 | $79.99 (2.55%) | $80.02 | $77.34 | 840.04 K | $8.72 B |
| 11/06/2025 | $79.08 | $78.68 (-0.51%) | $79.54 | $77.70 | 955.74 K | $8.58 B |
| 11/05/2025 | $77.45 | $78.52 (1.38%) | $79.59 | $77.18 | 1.38 M | $8.56 B |
| 11/04/2025 | $76.16 | $77.45 (1.69%) | $77.86 | $75.09 | 823.16 K | $8.44 B |
| 11/03/2025 | $76.74 | $76.91 (0.22%) | $77.00 | $75.02 | 1.03 M | $8.38 B |
| 10/31/2025 | $77.04 | $77.35 (0.4%) | $77.53 | $75.77 | 834.42 K | $8.43 B |
| 10/30/2025 | $75.70 | $76.63 (1.23%) | $77.80 | $75.68 | 830.60 K | $8.35 B |
| 10/29/2025 | $77.97 | $76.12 (-2.37%) | $78.69 | $75.66 | 1.11 M | $8.30 B |
| 10/28/2025 | $79.33 | $78.76 (-0.72%) | $79.71 | $78.00 | 741.43 K | $8.58 B |
| 10/27/2025 | $80.50 | $79.32 (-1.47%) | $80.57 | $78.67 | 977.80 K | $8.65 B |
| 10/24/2025 | $78.22 | $79.30 (1.38%) | $79.57 | $77.75 | 954.61 K | $8.64 B |
| 10/23/2025 | $78.50 | $77.09 (-1.8%) | $78.71 | $76.84 | 1.28 M | $8.40 B |
| 10/22/2025 | $79.09 | $78.72 (-0.47%) | $79.52 | $76.43 | 2.30 M | $8.58 B |
| 10/21/2025 | $75.35 | $76.25 (1.19%) | $76.92 | $74.80 | 1.84 M | $8.31 B |
| 10/20/2025 | $73.10 | $75.40 (3.15%) | $75.58 | $72.60 | 1.83 M | $8.22 B |
| 10/17/2025 | $71.69 | $72.48 (1.1%) | $73.90 | $70.28 | 3.48 M | $7.94 B |
| 10/16/2025 | $73.70 | $70.32 (-4.59%) | $74.82 | $68.61 | 7.67 M | $7.71 B |
| 10/15/2025 | $82.82 | $78.84 (-4.81%) | $82.92 | $77.79 | 1.43 M | $8.64 B |
| 10/14/2025 | $78.01 | $82.11 (5.26%) | $82.98 | $77.81 | 1.35 M | $9.00 B |
| 10/13/2025 | $77.59 | $78.85 (1.62%) | $78.88 | $76.17 | 1.89 M | $8.64 B |
| 10/10/2025 | $79.74 | $74.93 (-6.03%) | $79.74 | $74.61 | 2.97 M | $8.21 B |
| 10/09/2025 | $82.90 | $79.53 (-4.07%) | $82.90 | $79.51 | 2.93 M | $8.72 B |
| 10/08/2025 | $87.09 | $82.35 (-5.44%) | $87.09 | $81.46 | 3.25 M | $9.03 B |
| 10/07/2025 | $87.52 | $86.00 (-1.74%) | $88.12 | $85.88 | 618.64 K | $9.43 B |
| 10/06/2025 | $87.57 | $87.42 (-0.17%) | $89.23 | $86.42 | 830.01 K | $9.58 B |
| 10/03/2025 | $86.25 | $86.75 (0.58%) | $87.22 | $85.86 | 709.31 K | $9.51 B |
| 10/02/2025 | $85.92 | $85.48 (-0.51%) | $86.31 | $84.05 | 1.20 M | $9.37 B |
| 10/01/2025 | $86.47 | $86.01 (-0.53%) | $86.61 | $85.03 | 835.91 K | $9.43 B |
| 09/30/2025 | $87.53 | $86.72 (-0.93%) | $87.70 | $84.87 | 817.74 K | $9.50 B |
| 09/29/2025 | $88.18 | $87.11 (-1.21%) | $88.35 | $86.36 | 870.11 K | $9.55 B |
| 09/26/2025 | $88.88 | $88.27 (-0.69%) | $89.09 | $86.68 | 1.09 M | $9.67 B |
| 09/25/2025 | $88.91 | $88.25 (-0.74%) | $89.28 | $87.03 | 866.79 K | $9.67 B |
| 09/24/2025 | $89.81 | $89.02 (-0.88%) | $90.63 | $88.38 | 565.20 K | $9.76 B |
| 09/23/2025 | $89.84 | $89.63 (-0.23%) | $91.77 | $89.08 | 730.96 K | $9.82 B |
| 09/22/2025 | $90.30 | $89.51 (-0.87%) | $90.86 | $88.94 | 865.70 K | $9.81 B |
| 09/19/2025 | $91.43 | $90.98 (-0.49%) | $92.09 | $90.48 | 3.33 M | $9.97 B |
| 09/18/2025 | $89.49 | $91.49 (2.23%) | $92.20 | $88.78 | 1.61 M | $10.03 B |
| 09/17/2025 | $87.54 | $88.86 (1.51%) | $91.63 | $87.26 | 1.37 M | $9.74 B |
| 09/16/2025 | $88.75 | $87.31 (-1.62%) | $88.98 | $85.43 | 1.47 M | $9.57 B |
| 09/15/2025 | $89.87 | $89.05 (-0.91%) | $91.61 | $88.60 | 1.71 M | $9.76 B |
| 09/12/2025 | $89.55 | $88.49 (-1.18%) | $89.59 | $88.44 | 1.14 M | $9.70 B |
| 09/11/2025 | $88.84 | $89.63 (0.89%) | $90.09 | $88.13 | 1.24 M | $9.82 B |
| 09/10/2025 | $88.85 | $88.78 (-0.08%) | $89.94 | $88.04 | 817.29 K | $9.73 B |
| 09/09/2025 | $89.04 | $88.36 (-0.76%) | $89.66 | $87.94 | 763.30 K | $9.68 B |
| 09/08/2025 | $90.01 | $89.33 (-0.76%) | $90.51 | $88.07 | 1.15 M | $9.79 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.
