Comparing Back to the side-by-side chart ↗
Western Alliance Bancorporation (WAL) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -1% vs the 50-day and -4.2% vs the 200-day average, 20.7% below the 52-week high and +16.6% off the 52-week low; a death cross printed 39 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Western Alliance Bancorporation trades 1.0% below its 50-day and 4.2% below its 200-day moving average. (as of 2026-10-30)
Western Alliance Bancorporation is the holding company for Western Alliance Bank, which serves customers mainly in Arizona, California and Nevada. It runs commercial and consumer banking, taking deposits and extending loans for construction, real estate, technology firms and general working capital, alongside mortgage and treasury-management services.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WAL overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 77.85 | 78.00 | 75.74 | 76.29 | -1.94% | 906,667 |
| 2026-10-29 | 77.09 | 77.83 | 76.94 | 77.80 | +2.42% | 1,114,700 |
| 2026-10-28 | 76.35 | 76.56 | 74.80 | 75.96 | -0.58% | 856,700 |
| 2026-10-27 | 76.01 | 76.40 | 75.03 | 76.40 | +1.27% | 874,600 |
| 2026-10-26 | 76.34 | 77.28 | 75.33 | 75.44 | -0.89% | 981,400 |
| 2026-10-23 | 76.03 | 77.31 | 75.21 | 76.12 | -0.72% | 915,100 |
| 2026-10-22 | 74.68 | 77.11 | 74.68 | 76.67 | +1.48% | 1,157,500 |
| 2026-10-21 | 74.96 | 75.92 | 74.56 | 75.55 | +0.33% | 1,178,700 |
| 2026-10-20 | 73.65 | 76.23 | 73.65 | 75.30 | +2.27% | 1,471,200 |
| 2026-10-19 | 74.40 | 74.50 | 73.34 | 73.63 | -1.18% | 1,501,700 |
| 2026-10-16 | 75.00 | 76.81 | 74.40 | 74.51 | +0.22% | 852,800 |
| 2026-10-15 | 72.97 | 75.09 | 71.97 | 74.35 | +2.95% | 1,572,000 |
| 2026-10-14 | 72.35 | 73.08 | 71.30 | 72.22 | -2.05% | 1,680,727 |
| 2026-10-13 | 75.35 | 76.09 | 73.28 | 73.73 | -1.29% | 1,433,358 |
| 2026-10-12 | 74.58 | 75.46 | 74.26 | 74.69 | +0.57% | 736,139 |
| 2026-10-09 | 74.69 | 75.11 | 74.00 | 74.27 | -1.63% | 838,100 |
| 2026-10-08 | 73.52 | 75.52 | 73.46 | 75.50 | +1.55% | 1,387,200 |
| 2026-10-07 | 74.90 | 75.09 | 72.61 | 74.35 | -2.29% | 1,480,000 |
| 2026-10-06 | 76.33 | 76.73 | 75.42 | 76.09 | +0.09% | 1,797,200 |
| 2026-10-05 | 76.51 | 76.82 | 75.32 | 76.02 | -0.47% | 1,594,100 |
| 2026-10-02 | 76.89 | 77.60 | 76.16 | 76.38 | +0.90% | 983,000 |
| 2026-10-01 | 74.50 | 75.82 | 72.91 | 75.70 | +0.80% | 1,429,400 |
| 2026-09-30 | 75.62 | 75.89 | 74.87 | 75.10 | -0.87% | 1,069,300 |
| 2026-09-29 | 76.73 | 77.04 | 74.11 | 75.76 | -1.03% | 1,424,000 |
| 2026-09-28 | 77.26 | 77.39 | 76.26 | 76.55 | -1.37% | 922,600 |
| 2026-09-25 | 76.84 | 78.40 | 76.53 | 77.61 | +1.77% | 1,106,600 |
| 2026-09-24 | 75.95 | 76.43 | 74.60 | 76.26 | +0.87% | 904,000 |
| 2026-09-23 | 77.51 | 78.20 | 75.55 | 75.60 | -2.77% | 1,012,700 |
| 2026-09-22 | 79.12 | 79.69 | 77.27 | 77.75 | -1.14% | 1,142,100 |
| 2026-09-21 | 79.16 | 79.16 | 77.79 | 78.65 | +0.14% | 850,400 |
| 2026-09-18 | 79.10 | 79.27 | 77.54 | 78.54 | -1.12% | 2,450,400 |
| 2026-09-17 | 80.71 | 80.71 | 78.40 | 79.43 | +2.10% | 1,217,300 |
| 2026-09-16 | 78.92 | 81.25 | 76.59 | 77.80 | -1.56% | 2,377,800 |
| 2026-09-15 | 79.44 | 80.49 | 78.74 | 79.03 | -0.19% | 710,300 |
| 2026-09-14 | 78.81 | 80.74 | 78.59 | 79.18 | -0.14% | 959,300 |
| 2026-09-11 | 80.37 | 80.64 | 77.83 | 79.29 | +0.01% | 588,000 |
| 2026-09-10 | 79.41 | 79.82 | 77.89 | 79.28 | -0.48% | 953,300 |
| 2026-09-09 | 79.19 | 79.86 | 78.41 | 79.66 | -0.35% | 1,131,900 |
| 2026-09-08 | 80.62 | 81.03 | 79.91 | 79.94 | -1.25% | 890,856 |
| 2026-09-04 | 80.58 | 81.39 | 80.24 | 80.95 | -0.06% | 766,500 |
| 2026-09-03 | 79.59 | 81.02 | 79.39 | 81.00 | +2.38% | 875,100 |
| 2026-09-02 | 77.86 | 80.55 | 77.82 | 79.12 | +2.41% | 1,245,300 |
| 2026-09-01 | 77.94 | 78.93 | 77.04 | 77.26 | -1.11% | 1,212,200 |
| 2026-08-31 | 78.65 | 78.94 | 77.79 | 78.13 | -0.51% | 1,114,900 |
| 2026-08-28 | 79.38 | 79.59 | 78.15 | 78.53 | -0.23% | 822,900 |
| 2026-08-27 | 78.74 | 79.13 | 77.13 | 78.71 | -1.12% | 1,134,300 |
| 2026-08-26 | 80.00 | 80.40 | 79.39 | 79.60 | -0.04% | 621,000 |
| 2026-08-25 | 78.89 | 79.87 | 78.00 | 79.63 | +1.58% | 1,576,900 |
| 2026-08-24 | 79.91 | 80.36 | 78.18 | 78.39 | -1.61% | 793,200 |
| 2026-08-21 | 79.76 | 80.25 | 78.51 | 79.67 | +0.66% | 1,234,300 |
| 2026-08-20 | 80.02 | 80.60 | 78.93 | 79.15 | -1.55% | 1,250,800 |
| 2026-08-19 | 81.06 | 81.15 | 79.29 | 80.40 | -0.43% | 1,596,900 |
| 2026-08-18 | 81.84 | 81.97 | 80.35 | 80.75 | -1.19% | 703,000 |
| 2026-08-17 | 82.06 | 82.54 | 81.35 | 81.72 | -0.73% | 629,400 |
| 2026-08-14 | 81.64 | 82.68 | 81.64 | 82.32 | +0.71% | 617,400 |
| 2026-08-13 | 82.85 | 83.64 | 81.74 | 81.74 | -1.07% | 803,700 |
| 2026-08-12 | 82.18 | 82.96 | 81.27 | 82.62 | +1.37% | 1,009,500 |
| 2026-08-11 | 80.70 | 82.05 | 80.22 | 81.50 | +1.27% | 759,600 |
| 2026-08-10 | 80.56 | 80.87 | 79.90 | 80.48 | -1.05% | 859,300 |
| 2026-08-07 | 81.26 | 82.19 | 80.58 | 81.33 | +0.00% | 1,198,798 |
| 2026-08-06 | 83.50 | 83.50 | 81.16 | 81.33 | -1.99% | 743,203 |
| 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 |
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).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Western Alliance Bancorporation's (WAL) latest close?
76.29 on 2026-10-30, 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 2026-10-30.
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 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on WAL?
Downtrend stack: Trades -1% vs the 50-day and -4.2% vs the 200-day average, 20.7% below the 52-week high and +16.6% off the 52-week low; a death cross printed 39 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is WAL above its 50-day and 200-day moving averages?
Western Alliance Bancorporation trades 1.0% below its 50-day and 4.2% below its 200-day moving average (1.4% above its 20-day). As of 2026-10-30.