Western Alliance Bancorporation Common Stock (DE) (WAL)

Historical Prices For Western Alliance Bancorporation Common Stock (DE) (WAL)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	82.60	82.93	81.63	81.74	548,566	81.74
12/01/2025	81.24	82.77	80.83	82.06	822,800	82.06
11/28/2025	81.70	81.94	80.88	81.53	294,070	81.53
11/26/2025	80.37	82.51	80.01	81.10	816,164	81.10
11/25/2025	79.85	82.03	79.49	81.05	1,173,551	81.05
11/24/2025	78.74	79.63	78.31	79.18	614,212	79.18
11/21/2025	76.47	80.09	76.25	79.13	1,131,226	79.13
11/20/2025	76.64	78.07	75.13	75.95	1,137,917	75.95
11/19/2025	74.30	75.60	73.96	75.54	782,726	75.54
11/18/2025	73.25	75.30	73.25	73.97	1,042,745	73.97
11/17/2025	77.87	78.50	73.24	73.86	989,409	73.86
11/14/2025	77.45	78.45	76.84	78.16	613,360	78.16
11/13/2025	79.42	80.45	77.84	78.18	606,570	78.18
11/12/2025	79.90	81.71	79.90	80.43	617,429	80.01
11/11/2025	79.53	80.59	78.82	79.95	561,202	79.53
11/10/2025	80.43	81.14	78.97	79.61	662,387	79.19
11/07/2025	78.00	80.02	77.34	79.99	840,043	79.57
11/06/2025	79.08	79.53	77.70	78.68	955,643	78.27
11/05/2025	77.45	79.59	77.18	78.52	1,378,802	78.11
11/04/2025	76.16	77.86	75.09	77.45	823,060	77.05
11/03/2025	76.74	77.00	75.02	76.91	1,030,897	76.51
10/31/2025	77.04	77.53	75.77	77.35	834,418	76.95
10/30/2025	75.70	77.80	75.68	76.63	830,636	76.23
10/29/2025	77.97	78.69	75.66	76.12	1,111,171	75.72
10/28/2025	79.33	79.71	78.00	78.76	740,605	78.35
10/27/2025	80.50	80.57	78.67	79.32	977,303	78.91
10/24/2025	78.22	79.57	77.75	79.30	954,608	78.89
10/23/2025	78.50	78.71	76.84	77.09	1,280,982	76.69
10/22/2025	79.09	79.52	76.43	78.72	2,304,611	78.31
10/21/2025	75.35	76.92	74.80	76.25	1,832,374	75.85
10/20/2025	73.10	75.58	72.60	75.40	1,829,668	75.01
10/17/2025	71.69	73.90	70.28	72.48	3,482,115	72.10
10/16/2025	73.70	74.82	68.61	70.32	7,665,505	69.95
10/15/2025	82.82	82.92	77.79	78.84	1,424,978	78.43
10/14/2025	78.01	82.98	77.81	82.11	1,346,284	81.68
10/13/2025	77.59	78.88	76.17	78.85	1,890,669	78.44
10/10/2025	79.74	79.74	74.61	74.93	2,967,286	74.54
10/09/2025	82.90	82.90	79.51	79.53	2,925,015	79.11
10/08/2025	87.09	87.09	81.45	82.35	3,251,200	81.92
10/07/2025	87.52	88.11	85.88	86.00	618,639	85.55
10/06/2025	87.57	89.23	86.42	87.42	829,810	86.96
10/03/2025	86.25	87.22	85.86	86.75	709,305	86.30
10/02/2025	85.92	86.31	84.05	85.48	1,199,224	85.03
10/01/2025	86.47	86.61	85.03	86.01	835,910	85.56
9/30/2025	87.53	87.69	84.87	86.72	817,740	86.27
9/29/2025	88.18	88.35	86.36	87.11	870,114	86.66
9/26/2025	88.88	89.09	86.68	88.27	1,091,704	87.81
9/25/2025	88.91	89.28	87.03	88.25	866,565	87.79
9/24/2025	89.81	90.63	88.38	89.02	565,185	88.56
9/23/2025	89.84	91.77	89.08	89.63	730,771	89.16
9/22/2025	90.30	90.86	88.94	89.51	865,685	89.04
9/19/2025	91.43	92.09	90.47	90.98	3,331,896	90.50
9/18/2025	89.49	92.20	88.78	91.49	1,607,472	91.01
9/17/2025	87.54	91.63	87.26	88.86	1,368,627	88.40
9/16/2025	88.75	88.97	85.43	87.31	1,474,842	86.85
9/15/2025	89.87	91.61	88.60	89.05	1,706,497	88.58
9/12/2025	89.55	89.59	88.44	88.49	1,138,982	88.03
9/11/2025	88.84	90.09	88.13	89.63	1,236,731	89.16
9/10/2025	88.85	89.94	88.04	88.78	817,142	88.32
9/09/2025	89.04	89.66	87.94	88.36	763,272	87.90
9/08/2025	90.01	90.50	88.07	89.33	1,151,863	88.86
9/05/2025	92.00	93.29	89.33	90.65	1,210,842	90.18
9/04/2025	90.00	91.34	89.67	91.34	740,987	90.86
9/03/2025	88.74	90.25	88.74	89.53	841,530	89.06