5 DAY PERFORMANCE
-5.67%
1 MONTH PERFORMANCE
-7.88%
3 MONTH PERFORMANCE
-8.16%
6 MONTH PERFORMANCE
+9.47%
YEAR-TO-DATE PERFORMANCE
-12.70%
1 YEAR PERFORMANCE
-19.33%
Western Alliance Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $79.16 | $78.48 (-0.86%) | $79.16 | $77.79 | 333.71 K | $8.44 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 |
| 08/03/2026 | $80.87 | $82.82 (2.41%) | $82.93 | $80.87 | 793.43 K | $8.98 B |
| 07/31/2026 | $81.69 | $80.49 (-1.47%) | $82.17 | $80.06 | 602.30 K | $8.73 B |
| 07/30/2026 | $81.55 | $81.25 (-0.37%) | $82.39 | $81.17 | 721.50 K | $8.81 B |
| 07/29/2026 | $82.58 | $80.70 (-2.28%) | $83.47 | $80.23 | 870.75 K | $8.75 B |
| 07/28/2026 | $82.99 | $83.65 (0.8%) | $83.69 | $82.77 | 711.43 K | $9.07 B |
| 07/27/2026 | $84.06 | $82.76 (-1.55%) | $85.09 | $82.71 | 900.32 K | $8.97 B |
| 07/24/2026 | $83.29 | $83.11 (-0.22%) | $83.61 | $81.70 | 771.80 K | $9.01 B |
| 07/23/2026 | $80.91 | $82.97 (2.55%) | $83.03 | $80.59 | 2.36 M | $8.99 B |
| 07/22/2026 | $78.49 | $83.41 (6.27%) | $83.98 | $78.49 | 2.07 M | $9.04 B |
| 07/21/2026 | $80.89 | $80.50 (-0.48%) | $80.91 | $79.40 | 1.47 M | $8.73 B |
| 07/20/2026 | $82.25 | $80.97 (-1.56%) | $82.59 | $80.87 | 870.30 K | $8.78 B |
| 07/17/2026 | $82.87 | $82.30 (-0.69%) | $83.36 | $81.66 | 765.30 K | $8.92 B |
| 07/16/2026 | $82.04 | $83.99 (2.38%) | $84.44 | $81.96 | 753.00 K | $9.10 B |
| 07/15/2026 | $81.08 | $81.79 (0.88%) | $82.56 | $80.63 | 894.82 K | $8.87 B |
| 07/14/2026 | $80.38 | $80.34 (-0.05%) | $81.65 | $80.07 | 814.23 K | $8.71 B |
| 07/13/2026 | $81.01 | $80.49 (-0.64%) | $81.01 | $79.49 | 727.63 K | $8.73 B |
| 07/10/2026 | $80.81 | $80.69 (-0.15%) | $81.20 | $80.12 | 603.02 K | $8.75 B |
| 07/09/2026 | $79.24 | $80.01 (0.97%) | $81.36 | $79.24 | 757.83 K | $8.67 B |
| 07/08/2026 | $81.08 | $78.71 (-2.92%) | $81.47 | $77.89 | 1.16 M | $8.53 B |
| 07/07/2026 | $83.16 | $81.82 (-1.61%) | $83.55 | $81.75 | 1.87 M | $8.87 B |
| 07/06/2026 | $80.94 | $82.50 (1.93%) | $82.80 | $80.80 | 893.50 K | $8.94 B |
| 07/02/2026 | $84.43 | $81.54 (-3.42%) | $84.54 | $80.38 | 1.06 M | $8.84 B |
| 07/01/2026 | $82.16 | $83.49 (1.62%) | $84.43 | $81.92 | 1.13 M | $9.05 B |
| 06/30/2026 | $82.00 | $82.20 (0.24%) | $82.63 | $81.68 | 879.20 K | $8.91 B |
| 06/29/2026 | $81.80 | $82.88 (1.32%) | $82.88 | $81.01 | 1.68 M | $8.98 B |
| 06/26/2026 | $81.69 | $82.05 (0.44%) | $82.12 | $81.22 | 1.22 M | $8.89 B |
| 06/25/2026 | $80.87 | $81.48 (0.75%) | $82.40 | $80.54 | 906.30 K | $8.83 B |
| 06/24/2026 | $80.45 | $80.29 (-0.2%) | $81.03 | $79.65 | 1.06 M | $8.70 B |
| 06/23/2026 | $78.81 | $80.68 (2.37%) | $80.90 | $78.50 | 881.40 K | $8.75 B |
| 06/22/2026 | $79.58 | $78.76 (-1.03%) | $80.61 | $78.45 | 1.00 M | $8.54 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.
