5 DAY PERFORMANCE
-3.80%
1 MONTH PERFORMANCE
-3.91%
3 MONTH PERFORMANCE
-12.97%
6 MONTH PERFORMANCE
-8.09%
YEAR-TO-DATE PERFORMANCE
-12.70%
1 YEAR PERFORMANCE
-5.24%
Western Alliance Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $79.25 | $79.24 (-0.01%) | $81.33 | $78.12 | 1.53 M | $8.51 B |
| 11/03/2026 | $78.27 | $76.77 (-1.92%) | $78.93 | $76.56 | 1.51 M | $8.25 B |
| 11/02/2026 | $77.03 | $78.67 (2.13%) | $79.64 | $76.23 | 1.29 M | $8.45 B |
| 10/30/2026 | $77.85 | $76.29 (-2%) | $78.00 | $75.74 | 906.70 K | $8.19 B |
| 10/29/2026 | $77.09 | $77.80 (0.92%) | $77.83 | $76.94 | 1.11 M | $8.36 B |
| 10/28/2026 | $76.35 | $75.96 (-0.51%) | $76.56 | $74.80 | 856.74 K | $8.16 B |
| 10/27/2026 | $76.01 | $76.40 (0.51%) | $76.40 | $75.03 | 874.83 K | $8.21 B |
| 10/26/2026 | $76.34 | $75.44 (-1.18%) | $77.28 | $75.33 | 981.71 K | $8.10 B |
| 10/23/2026 | $76.03 | $76.12 (0.12%) | $77.31 | $75.21 | 915.10 K | $8.18 B |
| 10/22/2026 | $74.68 | $76.67 (2.66%) | $77.11 | $74.68 | 1.16 M | $8.23 B |
| 10/21/2026 | $74.96 | $75.55 (0.79%) | $75.92 | $74.56 | 1.18 M | $8.11 B |
| 10/20/2026 | $73.65 | $75.30 (2.24%) | $76.23 | $73.65 | 1.47 M | $8.09 B |
| 10/19/2026 | $74.40 | $73.63 (-1.03%) | $74.50 | $73.34 | 1.50 M | $7.91 B |
| 10/16/2026 | $75.00 | $74.51 (-0.65%) | $76.81 | $74.40 | 852.83 K | $8.00 B |
| 10/15/2026 | $72.97 | $74.35 (1.89%) | $75.09 | $71.97 | 1.57 M | $8.06 B |
| 10/14/2026 | $72.35 | $72.22 (-0.18%) | $73.08 | $71.30 | 1.68 M | $7.83 B |
| 10/13/2026 | $75.35 | $73.73 (-2.15%) | $76.09 | $73.28 | 1.43 M | $7.99 B |
| 10/12/2026 | $74.58 | $74.69 (0.15%) | $75.46 | $74.26 | 736.14 K | $8.10 B |
| 10/09/2026 | $74.69 | $74.27 (-0.56%) | $75.11 | $74.00 | 838.10 K | $8.05 B |
| 10/08/2026 | $73.52 | $75.50 (2.69%) | $75.52 | $73.46 | 1.39 M | $8.18 B |
| 10/07/2026 | $74.90 | $74.35 (-0.73%) | $75.09 | $72.61 | 1.48 M | $8.06 B |
| 10/06/2026 | $76.33 | $76.09 (-0.31%) | $76.72 | $75.42 | 1.80 M | $8.25 B |
| 10/05/2026 | $76.51 | $76.02 (-0.64%) | $76.82 | $75.32 | 1.59 M | $8.24 B |
| 10/02/2026 | $76.89 | $76.38 (-0.66%) | $77.60 | $76.16 | 983.00 K | $8.28 B |
| 10/01/2026 | $74.50 | $75.70 (1.61%) | $75.82 | $72.91 | 1.43 M | $8.21 B |
| 09/30/2026 | $75.62 | $75.10 (-0.69%) | $75.89 | $74.86 | 1.07 M | $8.14 B |
| 09/29/2026 | $76.73 | $75.76 (-1.26%) | $77.04 | $74.11 | 1.42 M | $8.21 B |
| 09/28/2026 | $77.26 | $76.55 (-0.92%) | $77.39 | $76.26 | 922.61 K | $8.30 B |
| 09/25/2026 | $76.84 | $77.61 (1%) | $78.40 | $76.53 | 1.11 M | $8.41 B |
| 09/24/2026 | $75.95 | $76.26 (0.41%) | $76.43 | $74.60 | 904.08 K | $8.27 B |
| 09/23/2026 | $77.51 | $75.60 (-2.46%) | $78.20 | $75.55 | 1.01 M | $8.20 B |
| 09/22/2026 | $79.12 | $77.75 (-1.73%) | $79.69 | $77.27 | 1.14 M | $8.43 B |
| 09/21/2026 | $79.16 | $78.65 (-0.64%) | $79.16 | $77.79 | 850.43 K | $8.53 B |
| 09/18/2026 | $79.10 | $78.54 (-0.71%) | $79.27 | $77.54 | 2.45 M | $8.51 B |
| 09/17/2026 | $80.71 | $79.43 (-1.59%) | $80.71 | $78.40 | 1.22 M | $8.61 B |
| 09/16/2026 | $78.92 | $77.80 (-1.42%) | $81.25 | $76.58 | 2.38 M | $8.43 B |
| 09/15/2026 | $79.44 | $79.03 (-0.52%) | $80.49 | $78.74 | 710.30 K | $8.57 B |
| 09/14/2026 | $78.81 | $79.18 (0.47%) | $80.74 | $78.59 | 959.33 K | $8.58 B |
| 09/11/2026 | $80.37 | $79.29 (-1.34%) | $80.64 | $77.83 | 588.30 K | $8.60 B |
| 09/10/2026 | $79.41 | $79.28 (-0.16%) | $79.82 | $77.89 | 953.30 K | $8.59 B |
| 09/09/2026 | $79.19 | $79.66 (0.59%) | $79.86 | $78.41 | 1.13 M | $8.64 B |
| 09/08/2026 | $80.62 | $79.94 (-0.84%) | $81.03 | $79.91 | 890.86 K | $8.67 B |
| 09/04/2026 | $80.58 | $80.95 (0.46%) | $81.39 | $80.24 | 766.54 K | $8.77 B |
| 09/03/2026 | $79.59 | $81.00 (1.77%) | $81.02 | $79.39 | 875.15 K | $8.78 B |
| 09/02/2026 | $77.86 | $79.12 (1.62%) | $80.55 | $77.82 | 1.25 M | $8.58 B |
| 09/01/2026 | $77.94 | $77.26 (-0.87%) | $78.93 | $77.04 | 1.21 M | $8.37 B |
| 08/31/2026 | $78.65 | $78.13 (-0.66%) | $78.94 | $77.79 | 1.11 M | $8.47 B |
| 08/28/2026 | $79.38 | $78.53 (-1.07%) | $79.59 | $78.15 | 822.90 K | $8.51 B |
| 08/27/2026 | $78.74 | $78.71 (-0.04%) | $79.13 | $77.13 | 1.13 M | $8.53 B |
| 08/26/2026 | $80.00 | $79.60 (-0.5%) | $80.40 | $79.39 | 621.01 K | $8.63 B |
| 08/25/2026 | $78.89 | $79.63 (0.94%) | $79.87 | $78.00 | 1.58 M | $8.63 B |
| 08/24/2026 | $79.91 | $78.39 (-1.9%) | $80.36 | $78.18 | 793.22 K | $8.50 B |
| 08/21/2026 | $79.76 | $79.67 (-0.11%) | $80.25 | $78.51 | 1.23 M | $8.64 B |
| 08/20/2026 | $80.02 | $79.15 (-1.09%) | $80.60 | $78.93 | 1.25 M | $8.58 B |
| 08/19/2026 | $81.06 | $80.40 (-0.81%) | $81.15 | $79.29 | 1.60 M | $8.72 B |
| 08/18/2026 | $81.84 | $80.75 (-1.33%) | $81.97 | $80.35 | 703.03 K | $8.75 B |
| 08/17/2026 | $82.06 | $81.72 (-0.41%) | $82.54 | $81.35 | 629.40 K | $8.86 B |
| 08/14/2026 | $81.64 | $82.32 (0.83%) | $82.68 | $81.64 | 617.44 K | $8.92 B |
| 08/13/2026 | $82.85 | $81.74 (-1.34%) | $83.64 | $81.74 | 803.70 K | $8.86 B |
| 08/12/2026 | $82.18 | $82.62 (0.54%) | $82.96 | $81.27 | 1.01 M | $8.96 B |
| 08/11/2026 | $80.70 | $81.50 (0.99%) | $82.05 | $80.22 | 759.65 K | $8.83 B |
| 08/10/2026 | $80.56 | $80.48 (-0.1%) | $80.87 | $79.90 | 859.30 K | $8.72 B |
| 08/07/2026 | $81.26 | $81.33 (0.09%) | $82.19 | $80.58 | 1.20 M | $8.82 B |
| 08/06/2026 | $83.50 | $81.33 (-2.6%) | $83.50 | $81.16 | 743.20 K | $8.82 B |
| 08/05/2026 | $84.91 | $82.98 (-2.27%) | $84.98 | $82.94 | 723.45 K | $9.00 B |
| 08/04/2026 | $83.08 | $84.33 (1.5%) | $85.48 | $82.92 | 1.28 M | $9.14 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.
