Western Alliance Bancorporation (WAL) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	81.26	82.19	80.59	81.33	+0.00%	1,198,800
2026-08-06	83.50	83.50	81.16	81.33	-1.99%	743,200
2026-08-05	84.91	84.98	82.94	82.98	-1.60%	723,400
2026-08-04	83.08	85.48	82.92	84.33	+1.82%	1,275,100
2026-08-03	80.87	82.93	80.87	82.82	+2.89%	793,400
2026-07-31	81.69	82.17	80.06	80.49	-0.94%	602,300
2026-07-30	81.55	82.39	81.17	81.25	+0.68%	721,500
2026-07-29	82.58	83.47	80.23	80.70	-3.53%	870,700
2026-07-28	82.99	83.69	82.77	83.65	+1.08%	711,433
2026-07-27	84.06	85.09	82.71	82.76	-0.42%	900,324
2026-07-24	83.29	83.61	81.70	83.11	+0.17%	771,800
2026-07-23	80.91	83.03	80.59	82.97	-0.53%	2,356,100
2026-07-22	78.49	83.98	78.49	83.41	+3.61%	2,066,700
2026-07-21	80.89	80.91	79.40	80.50	-0.58%	1,473,500
2026-07-20	82.25	82.59	80.87	80.97	-1.62%	870,300
2026-07-17	82.87	83.36	81.66	82.30	-2.01%	765,300
2026-07-16	82.04	84.44	81.96	83.99	+2.69%	753,000
2026-07-15	81.08	82.56	80.63	81.79	+1.80%	894,800
2026-07-14	80.38	81.65	80.07	80.34	-0.19%	814,200
2026-07-13	81.01	81.01	79.49	80.49	-0.25%	727,600
2026-07-10	80.81	81.20	80.12	80.69	+0.85%	602,900
2026-07-09	79.24	81.36	79.24	80.01	+1.65%	757,800
2026-07-08	81.08	81.47	77.89	78.71	-3.80%	1,162,600
2026-07-07	83.16	83.55	81.75	81.82	-0.82%	1,873,900
2026-07-06	80.94	82.80	80.80	82.50	+1.18%	893,500
2026-07-02	84.43	84.54	80.38	81.54	-2.34%	1,063,100
2026-07-01	82.16	84.43	81.92	83.49	+1.57%	1,131,100
2026-06-30	82.00	82.63	81.68	82.20	-0.82%	879,203
2026-06-29	81.80	82.88	81.01	82.88	+1.01%	1,681,324
2026-06-26	81.69	82.12	81.23	82.05	+0.70%	1,217,600
2026-06-25	80.87	82.40	80.54	81.48	+1.48%	906,300
2026-06-24	80.45	81.03	79.65	80.29	-0.48%	1,055,900
2026-06-23	78.81	80.90	78.50	80.68	+2.44%	881,400
2026-06-22	79.58	80.61	78.45	78.76	-1.44%	1,002,200
2026-06-18	78.86	80.32	78.85	79.91	+1.89%	1,918,900
2026-06-17	81.25	82.13	77.38	78.43	-3.74%	1,428,300
2026-06-16	82.18	83.09	81.07	81.48	-0.40%	1,156,900
2026-06-15	84.76	85.54	81.48	81.81	-2.22%	1,081,300
2026-06-12	83.09	84.49	82.89	83.67	+1.64%	1,110,600
2026-06-11	81.71	82.51	79.87	82.32	+0.92%	878,600
2026-06-10	81.47	83.64	81.28	81.57	-0.40%	514,400
2026-06-09	80.89	83.06	80.35	81.90	+2.36%	1,032,300
2026-06-08	80.28	81.29	79.87	80.01	-0.17%	835,300
2026-06-05	80.97	81.23	79.83	80.15	-0.73%	816,700
2026-06-04	78.88	81.03	78.88	80.74	+3.85%	985,300
2026-06-03	79.60	79.60	77.23	77.75	-3.05%	799,400
2026-06-02	78.20	80.44	78.02	80.20	+2.30%	836,600
2026-06-01	78.34	79.33	77.58	78.40	-1.57%	694,800
2026-05-29	78.53	80.09	77.92	79.65	+1.28%	975,900
2026-05-28	77.97	78.80	77.39	78.64	+0.28%	781,000
2026-05-27	79.58	79.90	78.27	78.42	-1.46%	1,515,600
2026-05-26	79.32	80.20	79.01	79.58	+1.26%	722,400
2026-05-22	78.64	78.93	77.85	78.59	+0.08%	639,700
2026-05-21	76.33	78.80	75.91	78.53	+1.95%	1,680,500
2026-05-20	76.72	78.50	75.38	77.03	+1.21%	1,625,600
2026-05-19	76.13	76.66	74.44	76.11	-0.63%	1,605,600
2026-05-18	75.22	76.93	74.70	76.59	+2.92%	946,100
2026-05-15	76.01	76.06	73.93	74.42	-1.99%	1,177,000
2026-05-14	75.58	76.31	75.03	75.93	+1.28%	935,100
2026-05-13	76.96	77.39	74.87	74.97	-3.34%	1,294,700
2026-05-12	76.63	78.06	74.32	77.56	+0.79%	2,214,400
2026-05-11	81.65	81.79	75.74	76.95	-6.04%	2,184,900
2026-05-08	82.48	82.94	81.40	81.90	-0.50%	1,067,500
2026-05-07	83.64	84.17	81.90	82.31	-1.22%	761,000
2026-05-06	83.28	84.50	83.07	83.33	+1.80%	1,098,300
2026-05-05	80.22	82.51	80.22	81.86	+2.52%	786,600
2026-05-04	80.39	81.31	79.55	79.85	-1.18%	887,900
2026-05-01	81.45	82.20	80.55	80.80	-0.91%	915,500
2026-04-30	79.09	82.09	79.09	81.54	+2.35%	841,800
2026-04-29	80.08	81.09	78.98	79.67	-0.99%	937,800
2026-04-28	80.91	82.00	80.09	80.47	-0.63%	828,900
2026-04-27	79.42	81.92	79.42	80.98	+1.94%	896,800
2026-04-24	79.80	80.25	78.45	79.44	-0.61%	950,900
2026-04-23	78.65	79.93	77.75	79.93	+1.99%	1,156,900
2026-04-22	77.12	80.70	77.12	78.37	+0.69%	1,621,500
2026-04-21	79.62	80.38	77.72	77.83	-2.04%	1,086,200
2026-04-20	78.91	80.24	78.59	79.45	+0.08%	1,032,600
2026-04-17	79.59	81.36	78.91	79.39	+2.72%	1,161,700
2026-04-16	78.49	78.93	77.09	77.29	-1.55%	729,700
2026-04-15	78.13	79.27	77.45	78.51	+1.16%	1,133,800
2026-04-14	76.70	78.28	76.47	77.61	+0.64%	628,300
2026-04-13	75.61	77.21	74.97	77.12	+1.19%	925,600
2026-04-10	76.57	76.68	75.53	76.21	-0.70%	752,500
2026-04-09	74.64	77.26	74.61	76.75	+2.33%	1,019,500
2026-04-08	75.77	77.13	74.88	75.00	+4.22%	1,675,200
2026-04-07	71.55	72.94	71.40	71.96	-1.53%	883,700
2026-04-06	72.32	73.36	71.91	73.08	+1.40%	679,500
2026-04-02	70.65	72.71	70.16	72.07	-0.43%	724,100
2026-04-01	70.99	72.66	70.85	72.38	+2.16%	1,165,000
2026-03-31	69.52	71.21	68.71	70.85	+4.24%	1,192,600
2026-03-30	68.34	68.94	67.56	67.97	+0.25%	809,900
2026-03-27	69.49	69.68	67.50	67.80	-3.36%	1,447,900
2026-03-26	70.01	70.84	69.55	70.16	-0.82%	981,100
2026-03-25	70.65	71.23	69.41	70.74	+1.51%	889,400
2026-03-24	68.12	70.92	68.12	69.69	+0.80%	977,600
2026-03-23	69.51	69.98	66.25	69.14	+3.13%	2,896,800
2026-03-20	67.38	67.59	66.12	67.04	-0.46%	2,618,000
2026-03-19	66.39	67.80	65.82	67.35	+0.97%	2,054,500
2026-03-18	67.60	68.37	66.47	66.70	-2.14%	1,265,300
2026-03-17	68.64	68.64	67.46	68.16	+0.72%	1,477,800
2026-03-16	68.87	69.36	67.61	67.67	-0.44%	1,208,500
2026-03-13	69.01	69.25	67.90	67.97	-0.22%	1,128,400
2026-03-12	67.75	69.05	67.39	68.12	-2.13%	2,010,700
2026-03-11	71.94	72.06	69.38	69.60	-3.69%	2,153,600
2026-03-10	73.80	75.26	71.65	72.27	-1.53%	2,012,600
2026-03-09	71.94	74.37	71.19	73.39	-0.70%	2,396,000
2026-03-06	71.25	74.94	68.31	73.91	-8.46%	5,997,000
2026-03-05	80.34	82.08	80.24	80.74	-1.01%	1,095,400
2026-03-04	80.22	81.67	78.80	81.56	+2.53%	1,522,300
2026-03-03	78.65	81.40	77.63	79.55	-2.32%	1,891,500
2026-03-02	78.01	82.93	77.59	81.44	+1.39%	2,916,200
2026-02-27	87.92	87.92	79.79	80.32	-10.82%	3,250,200
2026-02-26	89.37	90.99	87.78	90.06	+1.32%	853,900
2026-02-25	88.99	89.51	87.99	88.89	+0.77%	1,292,500
2026-02-24	86.75	88.61	86.16	88.21	+0.67%	1,032,400
2026-02-23	93.19	93.47	87.41	87.62	-6.15%	1,982,500
2026-02-20	90.45	93.42	89.46	93.36	+2.40%	1,878,200
2026-02-19	94.21	94.52	90.32	91.17	-4.04%	1,821,600
2026-02-18	94.54	96.51	93.96	95.01	+0.40%	1,157,700
2026-02-17	94.00	95.05	93.19	94.63	+1.53%	930,300
2026-02-13	93.42	94.78	92.54	93.20	-1.12%	1,840,500
2026-02-12	95.86	96.51	91.80	94.26	-0.60%	1,808,300
2026-02-11	95.94	96.87	93.50	94.83	-0.09%	838,300
2026-02-10	96.20	97.23	93.11	94.92	-1.21%	832,500
2026-02-09	93.98	96.99	93.98	96.08	+1.79%	964,600
2026-02-06	92.39	94.68	91.60	94.39	+3.60%	1,424,300
2026-02-05	91.57	93.00	89.16	91.11	-1.14%	1,021,500
2026-02-04	91.86	93.70	90.91	92.16	+0.89%	1,130,200
2026-02-03	89.63	92.71	87.70	91.35	+1.90%	1,477,200
2026-02-02	88.28	90.86	88.01	89.65	+0.56%	808,400
2026-01-30	90.27	90.67	87.93	89.15	-1.18%	992,500
2026-01-29	89.47	90.23	87.59	90.21	+1.73%	1,133,300
2026-01-28	88.38	90.24	88.01	88.68	-0.86%	1,178,900
2026-01-27	91.00	91.28	86.71	89.45	+1.16%	2,003,700
2026-01-26	87.35	88.83	86.79	88.42	+1.63%	1,159,700
2026-01-23	90.04	90.51	86.65	87.00	-4.27%	848,700
2026-01-22	91.17	92.55	90.35	90.88	+0.17%	641,600
2026-01-21	87.03	91.43	87.01	90.73	+5.81%	1,187,100
2026-01-20	86.56	88.24	85.62	85.75	-2.96%	999,100
2026-01-16	89.75	90.47	88.30	88.37	-1.63%	651,100
2026-01-15	88.79	90.77	88.62	89.83	+1.71%	721,800
2026-01-14	87.05	88.83	86.83	88.32	+0.94%	678,900
2026-01-13	87.48	88.15	87.03	87.50	+0.05%	560,700
2026-01-12	88.60	89.30	86.68	87.46	-2.94%	679,400
2026-01-09	90.16	91.56	89.90	90.11	+0.43%	863,400
2026-01-08	87.58	90.70	87.58	89.72	+2.07%	1,064,600
2026-01-07	88.70	88.83	86.67	87.90	-0.72%	706,500
2026-01-06	86.84	88.64	86.38	88.54	+1.41%	977,200
2026-01-05	84.70	88.01	84.70	87.31	+2.15%	897,500
2026-01-02	84.17	85.99	82.86	85.47	+1.67%	625,900
2025-12-31	84.91	85.00	83.81	84.07	-0.67%	514,200
2025-12-30	85.40	85.55	84.51	84.64	-0.83%	444,000
2025-12-29	86.70	86.86	84.93	85.35	-1.40%	508,800
2025-12-26	86.90	86.90	85.89	86.56	-0.10%	451,100
2025-12-24	86.92	86.92	85.89	86.65	+0.09%	281,500
2025-12-23	88.09	88.09	86.49	86.57	-1.47%	788,400
2025-12-22	87.00	88.00	86.79	87.86	+1.74%	877,800
2025-12-19	86.28	87.29	86.07	86.36	-0.51%	2,197,300
2025-12-18	87.10	87.78	85.68	86.80	+0.68%	1,236,700
2025-12-17	85.84	87.40	85.32	86.21	+0.01%	725,700
2025-12-16	86.06	86.41	85.14	86.20	+0.02%	847,000
2025-12-15	88.39	88.63	86.01	86.18	-1.61%	1,042,600
2025-12-12	88.39	88.39	86.49	87.59	+0.11%	1,069,100
2025-12-11	86.48	89.23	86.48	87.49	+0.77%	1,369,700
2025-12-10	83.19	87.84	83.19	86.82	+4.78%	1,115,500
2025-12-09	84.16	85.55	82.55	82.86	-1.64%	1,042,800
2025-12-08	85.31	86.38	83.81	84.24	-1.31%	978,000
2025-12-05	84.37	86.50	84.37	85.36	+0.22%	728,500
2025-12-04	84.65	85.89	84.65	85.17	+0.31%	558,900
2025-12-03	81.94	84.98	81.63	84.91	+3.88%	825,700
2025-12-02	82.60	82.93	81.63	81.74	-0.39%	548,600
2025-12-01	81.24	82.77	80.84	82.06	+0.65%	822,800
2025-11-28	81.70	81.94	80.88	81.53	+0.53%	294,100
2025-11-26	80.37	82.51	80.01	81.10	+0.06%	816,000
2025-11-25	79.85	82.04	79.49	81.05	+2.36%	1,173,600
2025-11-24	78.74	79.63	78.31	79.18	+0.06%	626,900
2025-11-21	76.47	80.09	76.26	79.13	+4.19%	1,131,200
2025-11-20	76.64	78.07	75.13	75.95	+0.54%	1,134,700
2025-11-19	74.30	75.60	73.96	75.54	+2.12%	782,700
2025-11-18	73.25	75.30	73.25	73.97	+0.15%	1,042,800
2025-11-17	77.87	78.50	73.24	73.86	-5.50%	989,400
2025-11-14	77.45	78.45	76.85	78.16	-0.03%	613,100
2025-11-13	79.42	80.46	77.84	78.18	-2.80%	606,600
2025-11-12	79.90	81.71	79.90	80.43	+0.60%	617,400
2025-11-11	79.53	80.60	78.82	79.95	+0.43%	562,000
2025-11-10	80.43	81.15	78.97	79.61	-0.48%	662,400
2025-11-07	78.00	80.02	77.34	79.99	+1.66%	840,000
2025-11-06	79.08	79.54	77.70	78.68	+0.20%	955,600
2025-11-05	77.45	79.59	77.18	78.52	+1.38%	1,378,800
2025-11-04	76.16	77.86	75.09	77.45	+0.70%	823,100
2025-11-03	76.74	77.00	75.02	76.91	-0.57%	1,031,900
2025-10-31	77.04	77.53	75.77	77.35	+0.94%	834,200
2025-10-30	75.70	77.80	75.68	76.63	+0.67%	830,600
2025-10-29	77.97	78.69	75.66	76.12	-3.35%	1,111,200
2025-10-28	79.33	79.71	78.00	78.76	-0.71%	741,400
2025-10-27	80.50	80.57	78.67	79.32	+0.03%	977,800
2025-10-24	78.22	79.57	77.75	79.30	+2.87%	954,600
2025-10-23	78.50	78.71	76.84	77.09	-2.07%	1,280,800
2025-10-22	79.09	79.52	76.43	78.72	+3.24%	2,304,600
2025-10-21	75.35	76.92	74.80	76.25	+1.13%	1,843,800
2025-10-20	73.10	75.58	72.60	75.40	+4.03%	1,832,600
2025-10-17	71.69	73.90	70.28	72.48	+3.07%	3,482,000
2025-10-16	73.70	74.82	68.61	70.32	-10.81%	7,669,400
2025-10-15	82.82	82.92	77.79	78.84	-3.98%	1,425,700
2025-10-14	78.01	82.98	77.81	82.11	+4.13%	1,346,300
2025-10-13	77.59	78.88	76.17	78.85	+5.23%	1,890,700
2025-10-10	79.74	79.74	74.61	74.93	-5.78%	2,967,300
2025-10-09	82.90	82.90	79.51	79.53	-3.42%	2,925,100
2025-10-08	87.09	87.09	81.46	82.35	-4.24%	3,251,100
2025-10-07	87.52	88.12	85.88	86.00	-1.62%	618,600
2025-10-06	87.57	89.23	86.42	87.42	+0.77%	829,800
2025-10-03	86.25	87.22	85.86	86.75	+1.49%	709,300
2025-10-02	85.92	86.31	84.05	85.48	-0.62%	1,199,100
2025-10-01	86.47	86.61	85.03	86.01	-0.82%	835,900
2025-09-30	87.53	87.70	84.87	86.72	-0.45%	817,700
2025-09-29	88.18	88.35	86.36	87.11	-1.31%	870,100
2025-09-26	88.88	89.09	86.68	88.27	+0.02%	1,090,400
2025-09-25	88.91	89.28	87.03	88.25	-0.86%	866,600
2025-09-24	89.81	90.63	88.38	89.02	-0.68%	565,200
2025-09-23	89.84	91.77	89.08	89.63	+0.13%	730,600
2025-09-22	90.30	90.86	88.94	89.51	-1.62%	865,700
2025-09-19	91.43	92.09	90.48	90.98	-0.56%	3,331,900
2025-09-18	89.49	92.20	88.78	91.49	+2.96%	1,607,500
2025-09-17	87.54	91.63	87.26	88.86	+1.78%	1,368,200
2025-09-16	88.75	88.98	85.43	87.31	-1.95%	1,474,800
2025-09-15	89.87	91.61	88.60	89.05	+0.63%	1,706,500
2025-09-12	89.55	89.59	88.44	88.49	-1.27%	1,139,000
2025-09-11	88.84	90.09	88.13	89.63	+0.96%	1,236,500
2025-09-10	88.85	89.94	88.04	88.78	+0.48%	817,100
2025-09-09	89.04	89.66	87.94	88.36	-1.09%	763,300
2025-09-08	90.01	90.51	88.07	89.33	-1.46%	1,151,700
2025-09-05	92.00	93.29	89.33	90.65	-0.76%	1,210,800
2025-09-04	90.00	91.34	89.68	91.34	+2.02%	741,000
2025-09-03	88.74	90.25	88.74	89.53	+0.64%	841,200
2025-09-02	87.87	89.08	87.11	88.96	-0.66%	810,700
2025-08-29	89.02	89.99	88.71	89.55	+0.63%	1,009,100
2025-08-28	89.35	89.43	88.13	88.99	+0.41%	883,700
2025-08-27	87.70	89.31	87.50	88.63	+0.64%	969,500
2025-08-26	87.00	89.04	86.88	88.07	+1.42%	793,100
2025-08-25	86.71	87.43	86.25	86.84	-0.33%	879,000
2025-08-22	81.66	88.45	81.56	87.13	+6.97%	2,047,100
2025-08-21	81.80	82.28	81.20	81.45	-1.25%	516,200
2025-08-20	81.94	82.74	81.23	82.48	+0.52%	795,600
2025-08-19	82.60	83.37	81.32	82.05	-1.00%	971,800
2025-08-18	82.06	82.91	81.94	82.88	+0.40%	942,400
2025-08-15	84.16	84.38	82.50	82.55	-1.66%	1,102,500
2025-08-14	83.47	84.10	82.42	83.94	-0.92%	579,100
2025-08-13	83.16	84.84	82.94	84.72	+2.44%	975,300
2025-08-12	78.32	82.74	78.32	82.70	+6.78%	1,257,300
2025-08-11	79.26	79.88	77.38	77.45	-2.17%	839,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+14.81%). Worst month: Mar (-15.14%). Based on 5 years of daily data (2022–2026).

Jan+9.50%
Feb-3.27%
Mar-15.14%
Apr+0.57%
May+0.22%
Jun+5.65%
Jul+14.81%
Aug+7.61%
Sep-1.64%
Oct-4.79%
Nov+9.91%
Dec+0.14%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Western Alliance Bancorporation's (WAL) latest close?

81.33 on 2026-08-07, from the Closelook data lake's daily price record.

What is WAL's 52-week high and low?

97.23 high and 65.82 low over the trailing 52 weeks, as of 2026-08-07.

What is Western Alliance Bancorporation's strongest and weakest month historically?

Historically, WAL's strongest calendar month has been Jul (average +14.81%) and its weakest Mar (average -15.14%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.