5 DAY PERFORMANCE
-8.82%
1 MONTH PERFORMANCE
-10.30%
3 MONTH PERFORMANCE
-10.84%
6 MONTH PERFORMANCE
-22.25%
YEAR-TO-DATE PERFORMANCE
-12.70%
1 YEAR PERFORMANCE
-6.03%
Western Alliance Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $81.26 | $81.45 (0.23%) | $81.62 | $80.76 | 37.18 K | |
| 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 |
| 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 |
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.
