5 DAY PERFORMANCE
+8.24%
1 MONTH PERFORMANCE
-2.73%
3 MONTH PERFORMANCE
-7.43%
6 MONTH PERFORMANCE
+6.53%
YEAR-TO-DATE PERFORMANCE
+0.17%
1 YEAR PERFORMANCE
+42.60%
Western Alliance Bancorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $75.11 | $75.80 (0.92%) | $77.35 | $74.40 | 1.28 M | $8.23 B |
| 03/11/2025 | $72.49 | $73.65 (1.6%) | $74.80 | $71.58 | 1.39 M | $8.01 B |
| 03/10/2025 | $75.66 | $72.65 (-3.98%) | $76.16 | $72.25 | 1.79 M | $7.90 B |
| 03/07/2025 | $78.22 | $77.31 (-1.16%) | $78.30 | $75.20 | 1.65 M | $8.40 B |
| 03/06/2025 | $79.87 | $78.52 (-1.69%) | $80.45 | $78.05 | 1.15 M | $8.54 B |
| 03/05/2025 | $81.48 | $81.19 (-0.36%) | $81.79 | $78.83 | 1.12 M | $8.83 B |
| 03/04/2025 | $82.41 | $81.16 (-1.52%) | $83.36 | $77.99 | 1.61 M | $8.82 B |
| 03/03/2025 | $86.73 | $84.10 (-3.03%) | $87.68 | $83.33 | 883,000 | $9.14 B |
| 02/28/2025 | $86.28 | $86.92 (0.74%) | $87.41 | $85.68 | 1.04 M | $9.45 B |
| 02/27/2025 | $86.43 | $86.16 (-0.31%) | $88.44 | $85.96 | 1.01 M | $9.37 B |
| 02/26/2025 | $85.87 | $86.21 (0.4%) | $87.41 | $85.24 | 1.12 M | $9.37 B |
| 02/25/2025 | $86.57 | $85.38 (-1.37%) | $87.78 | $84.17 | 1.50 M | $9.28 B |
| 02/24/2025 | $88.00 | $86.00 (-2.27%) | $88.00 | $84.23 | 1.33 M | $9.35 B |
| 02/21/2025 | $90.13 | $87.04 (-3.43%) | $90.57 | $85.71 | 1.78 M | $9.46 B |
| 02/20/2025 | $92.56 | $89.73 (-3.06%) | $92.60 | $88.48 | 1.44 M | $9.75 B |
| 02/19/2025 | $90.51 | $93.00 (2.75%) | $93.81 | $90.51 | 1.32 M | $10.11 B |
| 02/18/2025 | $89.06 | $91.87 (3.16%) | $92.11 | $88.60 | 1.37 M | $9.99 B |
| 02/14/2025 | $87.08 | $88.75 (1.92%) | $89.07 | $87.08 | 651,900 | $9.65 B |
| 02/13/2025 | $86.20 | $87.35 (1.33%) | $87.41 | $85.50 | 700,200 | $9.49 B |
| 02/12/2025 | $88.21 | $86.03 (-2.47%) | $89.10 | $86.01 | 944,700 | $9.35 B |
| 02/11/2025 | $86.69 | $89.59 (3.35%) | $89.61 | $86.69 | 600,027 | $9.74 B |
| 02/10/2025 | $89.94 | $87.60 (-2.6%) | $89.94 | $87.45 | 685,000 | $9.52 B |
| 02/07/2025 | $90.61 | $89.89 (-0.79%) | $90.91 | $88.82 | 750,813 | $9.77 B |
| 02/06/2025 | $89.62 | $90.61 (1.1%) | $90.83 | $88.92 | 787,500 | $9.85 B |
| 02/05/2025 | $87.37 | $88.77 (1.6%) | $89.32 | $86.15 | 1.09 M | $9.65 B |
| 02/04/2025 | $85.05 | $86.59 (1.81%) | $87.85 | $84.50 | 791,912 | $9.41 B |
| 02/03/2025 | $85.01 | $84.39 (-0.73%) | $87.01 | $83.95 | 1.14 M | $9.17 B |
| 01/31/2025 | $90.17 | $87.87 (-2.55%) | $90.98 | $87.32 | 1.25 M | $9.55 B |
| 01/30/2025 | $89.19 | $89.39 (0.22%) | $91.39 | $88.87 | 1.02 M | $9.72 B |
| 01/29/2025 | $89.00 | $88.05 (-1.07%) | $89.75 | $87.86 | 1.50 M | $9.57 B |
| 01/28/2025 | $93.38 | $89.17 (-4.51%) | $94.40 | $87.01 | 2.62 M | $9.69 B |
| 01/27/2025 | $92.13 | $94.00 (2.03%) | $94.25 | $91.77 | 2.32 M | $10.22 B |
| 01/24/2025 | $91.40 | $92.15 (0.82%) | $93.20 | $90.75 | 1.07 M | $10.02 B |
| 01/23/2025 | $92.50 | $91.40 (-1.19%) | $93.68 | $91.26 | 1.59 M | $9.94 B |
| 01/22/2025 | $91.81 | $92.39 (0.63%) | $92.55 | $90.80 | 1.26 M | $10.04 B |
| 01/21/2025 | $91.06 | $92.32 (1.38%) | $92.84 | $90.50 | 1.70 M | $10.04 B |
| 01/17/2025 | $88.10 | $89.73 (1.85%) | $89.81 | $87.43 | 1.15 M | $9.75 B |
| 01/16/2025 | $87.58 | $87.05 (-0.61%) | $88.15 | $85.03 | 1.32 M | $9.46 B |
| 01/15/2025 | $87.62 | $87.87 (0.29%) | $88.25 | $85.95 | 1.67 M | $9.55 B |
| 01/14/2025 | $81.09 | $83.58 (3.07%) | $83.65 | $80.26 | 957,947 | $9.09 B |
| 01/13/2025 | $78.00 | $79.89 (2.42%) | $80.02 | $77.99 | 1.00 M | $8.68 B |
| 01/10/2025 | $78.81 | $78.40 (-0.52%) | $79.68 | $77.12 | 1.24 M | $8.52 B |
| 01/08/2025 | $80.98 | $80.77 (-0.26%) | $81.47 | $79.94 | 992,551 | $8.78 B |
| 01/07/2025 | $84.06 | $81.65 (-2.87%) | $84.65 | $79.93 | 1.40 M | $8.88 B |
| 01/06/2025 | $85.05 | $83.68 (-1.61%) | $87.84 | $83.56 | 1.33 M | $9.10 B |
| 01/03/2025 | $83.11 | $84.40 (1.55%) | $84.40 | $81.68 | 790,528 | $9.17 B |
| 01/02/2025 | $84.21 | $82.90 (-1.56%) | $85.55 | $81.99 | 730,524 | $9.01 B |
| 12/31/2024 | $83.71 | $83.54 (-0.2%) | $84.51 | $83.06 | 463,866 | $9.08 B |
| 12/30/2024 | $83.03 | $83.57 (0.65%) | $84.05 | $82.23 | 471,100 | $9.08 B |
| 12/27/2024 | $83.99 | $83.68 (-0.37%) | $85.23 | $82.84 | 587,191 | $9.10 B |
| 12/26/2024 | $84.36 | $84.66 (0.36%) | $84.81 | $83.20 | 449,001 | $9.20 B |
| 12/24/2024 | $84.80 | $84.75 (-0.06%) | $85.45 | $83.42 | 388,200 | $9.21 B |
| 12/23/2024 | $84.40 | $84.82 (0.5%) | $85.40 | $83.63 | 1.15 M | $9.22 B |
| 12/20/2024 | $82.24 | $84.62 (2.89%) | $85.43 | $82.01 | 3.54 M | $9.20 B |
| 12/19/2024 | $85.07 | $82.86 (-2.6%) | $86.49 | $82.85 | 1.45 M | $9.01 B |
| 12/18/2024 | $88.86 | $83.74 (-5.76%) | $89.07 | $83.71 | 3.23 M | $9.10 B |
| 12/17/2024 | $90.71 | $88.33 (-2.62%) | $91.58 | $87.64 | 1.12 M | $9.60 B |
| 12/16/2024 | $89.68 | $91.09 (1.57%) | $91.37 | $89.31 | 774,675 | $9.90 B |
| 12/13/2024 | $90.40 | $89.70 (-0.77%) | $90.78 | $88.51 | 699,932 | $9.75 B |
| 12/12/2024 | $90.75 | $90.40 (-0.39%) | $91.59 | $89.20 | 628,320 | $9.83 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.
