Western Alliance Bancorporation Common Stock (DE) (WAL)

88.77Last Price

+2.18 (2.52%)Change

Western Alliance Bancorp is a financial services company that operates a diverse portfolio of banking and lending businesses

It provides a wide range of services including commercial banking, real estate lending, construction financing, and personal banking. The company primarily focuses on serving small to medium-sized businesses and individuals, offering tailored financial solutions to meet their needs. With a strong emphasis on customer service and community engagement, Western Alliance strives to deliver innovative banking products and enhance the financial well-being of its clients across various markets.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	87.37	89.32	86.15	88.77	1,093,295	88.77
2/04/2025	85.05	87.85	84.50	86.59	791,900	86.59
2/03/2025	85.01	87.01	83.95	84.39	1,136,210	84.39
1/31/2025	90.17	90.98	87.32	87.87	1,250,673	87.87
1/30/2025	89.19	91.39	88.87	89.39	1,021,483	89.39
1/29/2025	89.00	89.75	87.86	88.05	1,493,696	88.05
1/28/2025	93.38	94.40	87.01	89.17	2,617,273	89.17
1/27/2025	92.13	94.25	91.77	94.00	2,321,569	94.00
1/24/2025	91.40	93.19	90.75	92.15	1,070,577	92.15
1/23/2025	92.50	93.68	91.26	91.40	1,592,567	91.40
1/22/2025	91.81	92.55	90.80	92.39	1,257,467	92.39
1/21/2025	91.06	92.84	90.50	92.32	1,695,214	92.32
1/17/2025	88.10	89.81	87.43	89.73	1,148,453	89.73
1/16/2025	87.58	88.15	85.03	87.05	1,324,274	87.05
1/15/2025	87.62	88.25	85.95	87.87	1,668,522	87.87
1/14/2025	81.09	83.65	80.26	83.58	957,947	83.58
1/13/2025	78.00	80.02	77.99	79.89	1,003,780	79.89
1/10/2025	78.81	79.67	77.12	78.40	1,236,036	78.40
1/08/2025	80.98	81.47	79.94	80.77	992,551	80.77
1/07/2025	84.06	84.65	79.93	81.65	1,404,439	81.65
1/06/2025	85.05	87.84	83.56	83.68	1,331,873	83.68
1/03/2025	83.11	84.40	81.67	84.40	790,528	84.40
1/02/2025	84.21	85.55	81.99	82.90	730,524	82.90
12/31/2024	83.57	0.00	83.57	83.54	0	83.54
12/30/2024	83.03	84.05	82.23	83.57	471,068	83.57
12/27/2024	83.99	85.23	82.84	83.68	587,191	83.68
12/26/2024	84.36	84.81	83.20	84.66	448,931	84.66
12/24/2024	84.80	85.45	83.42	84.75	388,186	84.75
12/23/2024	84.40	85.40	83.63	84.82	1,151,659	84.82
12/20/2024	82.24	85.43	82.01	84.62	3,543,430	84.62
12/19/2024	85.07	86.49	82.90	82.92	1,099,022	82.92
12/18/2024	88.86	89.07	83.71	83.74	3,231,183	83.74
12/17/2024	90.71	91.58	87.64	88.33	1,122,375	88.33
12/16/2024	89.68	91.37	89.31	91.09	774,582	91.09
12/13/2024	90.40	90.78	88.51	89.70	699,932	89.70
12/12/2024	90.75	91.59	89.20	90.40	628,320	90.40
12/11/2024	91.37	91.71	90.48	90.91	654,917	90.91
12/10/2024	92.09	92.09	90.00	90.23	809,351	90.23
12/09/2024	93.77	95.00	91.53	91.66	596,843	91.66
12/06/2024	92.73	93.86	91.50	93.74	474,082	93.74
12/05/2024	93.09	94.22	91.90	91.96	453,389	91.96
12/04/2024	92.96	93.11	91.13	92.36	459,124	92.36
12/03/2024	93.42	94.01	92.08	92.77	563,723	92.77
12/02/2024	94.20	94.20	92.57	93.19	639,241	93.19
11/29/2024	94.99	94.99	92.54	93.61	413,750	93.61
11/27/2024	94.90	95.91	93.40	93.50	480,843	93.50
11/26/2024	95.01	95.01	93.41	94.03	696,752	94.03
11/25/2024	95.30	98.09	95.03	95.66	1,343,647	95.66
11/22/2024	91.39	93.90	90.94	93.65	877,701	93.65
11/21/2024	90.05	92.63	89.47	91.28	864,415	91.28
11/20/2024	88.90	89.50	88.00	89.17	552,710	89.17
11/19/2024	88.00	89.84	87.67	89.16	868,919	89.16
11/18/2024	90.32	90.32	88.86	89.27	699,237	89.27
11/15/2024	91.50	91.80	88.89	90.38	1,000,731	90.38
11/14/2024	93.35	93.75	91.35	91.86	772,495	91.48
11/13/2024	93.45	95.59	92.67	92.83	826,305	92.45
11/12/2024	92.78	94.33	91.89	93.00	1,256,973	92.62
11/11/2024	91.89	93.51	91.24	93.39	1,067,661	93.00
11/08/2024	91.29	91.53	89.02	89.87	1,049,806	89.50
11/07/2024	94.41	95.30	89.39	90.35	2,240,322	89.98
11/06/2024	91.57	96.45	91.10	96.10	3,545,575	95.70