5 DAY PERFORMANCE
-8.16%
1 MONTH PERFORMANCE
-6.62%
3 MONTH PERFORMANCE
+6.15%
6 MONTH PERFORMANCE
-15.22%
YEAR-TO-DATE PERFORMANCE
-12.70%
1 YEAR PERFORMANCE
-1.75%
Western Alliance Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $80.24 | $78.76 (-1.84%) | $80.61 | $78.47 | 794.73 K | $8.54 B |
| 06/18/2026 | $78.86 | $79.91 (1.33%) | $80.32 | $78.85 | 1.92 M | $8.66 B |
| 06/17/2026 | $81.25 | $78.43 (-3.47%) | $82.13 | $77.38 | 1.43 M | $8.50 B |
| 06/16/2026 | $82.18 | $81.48 (-0.85%) | $83.09 | $81.07 | 1.16 M | $8.83 B |
| 06/15/2026 | $84.76 | $81.81 (-3.48%) | $85.54 | $81.48 | 1.08 M | $8.87 B |
| 06/12/2026 | $83.09 | $83.67 (0.7%) | $84.49 | $82.89 | 1.11 M | $9.07 B |
| 06/11/2026 | $81.71 | $82.32 (0.75%) | $82.51 | $79.87 | 878.63 K | $8.92 B |
| 06/10/2026 | $81.47 | $81.57 (0.12%) | $83.64 | $81.28 | 514.42 K | $8.84 B |
| 06/09/2026 | $80.89 | $81.90 (1.25%) | $83.06 | $80.35 | 1.03 M | $8.88 B |
| 06/08/2026 | $80.28 | $80.01 (-0.34%) | $81.29 | $79.86 | 835.30 K | $8.67 B |
| 06/05/2026 | $80.97 | $80.15 (-1.01%) | $81.22 | $79.83 | 816.70 K | $8.69 B |
| 06/04/2026 | $78.88 | $80.74 (2.36%) | $81.03 | $78.88 | 985.49 K | $8.75 B |
| 06/03/2026 | $79.60 | $77.75 (-2.32%) | $79.60 | $77.23 | 799.43 K | $8.43 B |
| 06/02/2026 | $78.19 | $80.20 (2.57%) | $80.44 | $78.02 | 836.60 K | $8.69 B |
| 06/01/2026 | $78.34 | $78.40 (0.08%) | $79.33 | $77.58 | 694.80 K | $8.50 B |
| 05/29/2026 | $78.53 | $79.65 (1.43%) | $80.09 | $77.92 | 975.94 K | $8.63 B |
| 05/28/2026 | $77.97 | $78.64 (0.86%) | $78.80 | $77.39 | 781.02 K | $8.52 B |
| 05/27/2026 | $79.58 | $78.42 (-1.46%) | $79.90 | $78.27 | 1.52 M | $8.50 B |
| 05/26/2026 | $79.32 | $79.58 (0.33%) | $80.20 | $79.01 | 722.40 K | $8.63 B |
| 05/22/2026 | $78.64 | $78.59 (-0.06%) | $78.93 | $77.85 | 639.74 K | $8.52 B |
| 05/21/2026 | $76.33 | $78.53 (2.88%) | $78.80 | $75.91 | 1.68 M | $8.51 B |
| 05/20/2026 | $76.72 | $77.03 (0.4%) | $78.50 | $75.38 | 1.63 M | $8.35 B |
| 05/19/2026 | $76.13 | $76.11 (-0.03%) | $76.66 | $74.44 | 1.61 M | $8.25 B |
| 05/18/2026 | $75.22 | $76.59 (1.82%) | $76.93 | $74.70 | 946.24 K | $8.30 B |
| 05/15/2026 | $76.01 | $74.42 (-2.09%) | $76.06 | $73.93 | 1.18 M | $8.07 B |
| 05/14/2026 | $75.58 | $75.93 (0.46%) | $76.31 | $75.03 | 935.26 K | $8.23 B |
| 05/13/2026 | $76.96 | $74.97 (-2.59%) | $77.39 | $74.87 | 1.29 M | $8.13 B |
| 05/12/2026 | $76.63 | $77.56 (1.21%) | $78.06 | $74.32 | 2.21 M | $8.41 B |
| 05/11/2026 | $81.65 | $76.95 (-5.76%) | $81.79 | $75.74 | 2.18 M | $8.34 B |
| 05/08/2026 | $82.48 | $81.90 (-0.7%) | $82.94 | $81.40 | 1.07 M | $8.88 B |
| 05/07/2026 | $83.64 | $82.31 (-1.59%) | $84.17 | $81.90 | 761.05 K | $8.92 B |
| 05/06/2026 | $83.28 | $83.33 (0.06%) | $84.50 | $83.07 | 1.10 M | $9.03 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 |
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.
