Western Alliance BancorporationWALNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $89.75 | $90.47 | $88.30 | $88.37 | 651,124 |
| 1/15/2026 | $88.79 | $90.77 | $88.62 | $89.83 | 721,983 |
| 1/14/2026 | $87.05 | $88.83 | $86.83 | $88.32 | 678,900 |
| 1/13/2026 | $87.48 | $88.15 | $87.03 | $87.50 | 560,915 |
| 1/12/2026 | $88.60 | $89.30 | $86.68 | $87.46 | 679,400 |
| 1/9/2026 | $90.16 | $91.56 | $89.90 | $90.11 | 863,400 |
| 1/8/2026 | $87.58 | $90.70 | $87.58 | $89.72 | 1.06M |
| 1/7/2026 | $88.70 | $88.83 | $86.67 | $87.90 | 706,500 |
| 1/6/2026 | $86.84 | $88.64 | $86.38 | $88.54 | 977,200 |
| 1/5/2026 | $84.70 | $88.01 | $84.70 | $87.31 | 897,500 |
| 1/2/2026 | $84.17 | $85.99 | $82.86 | $85.47 | 626,061 |
| 12/31/2025 | $84.91 | $85.00 | $83.81 | $84.07 | 514,203 |
| 12/30/2025 | $85.40 | $85.55 | $84.51 | $84.64 | 444,073 |
| 12/29/2025 | $86.70 | $86.86 | $84.93 | $85.35 | 508,954 |
| 12/26/2025 | $86.90 | $86.90 | $85.89 | $86.56 | 451,100 |
| 12/24/2025 | $86.92 | $86.92 | $85.89 | $86.65 | 281,500 |
| 12/23/2025 | $88.09 | $88.09 | $86.49 | $86.57 | 788,518 |
| 12/22/2025 | $87.00 | $88.00 | $86.79 | $87.86 | 877,933 |
| 12/19/2025 | $86.28 | $87.29 | $86.07 | $86.36 | 2.20M |
| 12/18/2025 | $87.10 | $87.78 | $85.68 | $86.80 | 1.24M |
| 12/17/2025 | $85.84 | $87.40 | $85.32 | $86.21 | 725,700 |
| 12/16/2025 | $86.06 | $86.41 | $85.14 | $86.20 | 847,041 |
| 12/15/2025 | $88.39 | $88.63 | $86.01 | $86.18 | 1.04M |
| 12/12/2025 | $88.39 | $88.39 | $86.49 | $87.59 | 1.07M |
| 12/11/2025 | $86.48 | $89.23 | $86.48 | $87.49 | 1.37M |
| 12/10/2025 | $83.19 | $87.84 | $83.19 | $86.82 | 1.12M |
| 12/9/2025 | $84.16 | $85.55 | $82.55 | $82.86 | 1.04M |
| 12/8/2025 | $85.31 | $86.38 | $83.81 | $84.24 | 978,000 |
| 12/5/2025 | $84.37 | $86.50 | $84.37 | $85.36 | 728,500 |
| 12/4/2025 | $84.65 | $85.89 | $84.65 | $85.17 | 558,927 |
| 12/3/2025 | $81.94 | $84.98 | $81.63 | $84.91 | 825,727 |
| 12/2/2025 | $82.60 | $82.93 | $81.63 | $81.74 | 548,600 |
| 12/1/2025 | $81.24 | $82.77 | $80.83 | $82.06 | 822,802 |
| 11/28/2025 | $81.70 | $81.94 | $80.88 | $81.53 | 294,100 |
| 11/26/2025 | $80.37 | $82.51 | $80.01 | $81.10 | 816,164 |
| 11/25/2025 | $79.85 | $82.04 | $79.49 | $81.05 | 1.17M |
| 11/24/2025 | $78.74 | $79.63 | $78.31 | $79.18 | 626,900 |
| 11/21/2025 | $76.47 | $80.09 | $76.26 | $79.13 | 1.13M |
| 11/20/2025 | $76.64 | $78.07 | $75.13 | $75.95 | 1.13M |
| 11/19/2025 | $74.30 | $75.60 | $73.96 | $75.54 | 782,726 |
| 11/18/2025 | $73.25 | $75.30 | $73.25 | $73.97 | 1.04M |
| 11/17/2025 | $77.87 | $78.50 | $73.24 | $73.86 | 989,418 |
| 11/14/2025 | $77.45 | $78.45 | $76.85 | $78.16 | 613,360 |
| 11/13/2025 | $79.42 | $80.46 | $77.84 | $78.18 | 606,600 |
| 11/12/2025 | $79.90 | $81.71 | $79.90 | $80.43 | 617,558 |
| 11/11/2025 | $79.53 | $80.60 | $78.82 | $79.95 | 562,002 |
| 11/10/2025 | $80.43 | $81.15 | $78.97 | $79.61 | 662,400 |
| 11/7/2025 | $78.00 | $80.02 | $77.34 | $79.99 | 840,043 |
| 11/6/2025 | $79.08 | $79.54 | $77.70 | $78.68 | 955,743 |
| 11/5/2025 | $77.45 | $79.59 | $77.18 | $78.52 | 1.38M |
| 11/4/2025 | $76.16 | $77.86 | $75.09 | $77.45 | 823,160 |
| 11/3/2025 | $76.74 | $77.00 | $75.02 | $76.91 | 1.03M |
| 10/31/2025 | $77.04 | $77.53 | $75.77 | $77.35 | 834,418 |
| 10/30/2025 | $75.70 | $77.80 | $75.68 | $76.63 | 830,600 |
| 10/29/2025 | $77.97 | $78.69 | $75.66 | $76.12 | 1.11M |
| 10/28/2025 | $79.33 | $79.71 | $78.00 | $78.76 | 741,425 |
| 10/27/2025 | $80.50 | $80.57 | $78.67 | $79.32 | 977,800 |
| 10/24/2025 | $78.22 | $79.57 | $77.75 | $79.30 | 954,608 |
| 10/23/2025 | $78.50 | $78.71 | $76.84 | $77.09 | 1.28M |
| 10/22/2025 | $79.09 | $79.52 | $76.43 | $78.72 | 2.30M |
| 10/21/2025 | $75.35 | $76.92 | $74.80 | $76.25 | 1.84M |
| 10/20/2025 | $73.10 | $75.58 | $72.60 | $75.40 | 1.83M |