Western Alliance Bancorporation Stock Price History
NYSE: WALFinanceMajor BanksUSD
74.27-1.23 (-1.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 74.27 -0.01%
WAL price history at a glance
The price history for Western Alliance Bancorporation (WAL) on this page begins on June 27, 2005, when the stock closed at $26.00; it most recently closed at $74.27 on October 5, 2026. The highest price in this record is $124.93, reached on January 10, 2022; the latest close is 40.6% below that peak. Across the 20 complete calendar years in the table, WAL finished higher in 14 and lower in 6. Its best year was 2013 (+109.2%) and its worst was 2009 (-62.6%).
Over roughly 21 years the share price changed +185.7%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, WAL has lost 8.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $124.93
- Date of high
- Jan 10, 2022
- Low since 2005
- $2.99
- Date of low
- Nov 9, 2009
- 52-week high
- $97.23
- 52-week low
- $65.82
- IPO year
- 2005
- Last close
- $75.50
WAL returns
1 week
-0.26%
1 month
-5.55%
3 months
-5.64%
6 months
-1.63%
Year to date
-10.19%
1 year
-8.32%
3 years
+70.78%
5 years
-33.99%
WAL price return, excluding dividends.
WAL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 74.27 | -13.10% |
| 2025 | 85.47 | +1.27% |
| 2024 | 84.40 | +28.29% |
| 2023 | 65.79 | +10.46% |
| 2022 | 59.56 | -44.67% |
| 2021 | 107.65 | +79.57% |
| 2020 | 59.95 | +4.86% |
| 2019 | 57.17 | +39.20% |
| 2018 | 41.07 | -27.46% |
| 2017 | 56.62 | +16.24% |
| 2016 | 48.71 | +35.83% |
| 2015 | 35.86 | +29.69% |
| 2014 | 27.65 | +16.96% |
| 2013 | 23.64 | +109.20% |
| 2012 | 11.30 | +81.38% |
| 2011 | 6.23 | -15.35% |
| 2010 | 7.36 | +94.71% |
| 2009 | 3.78 | -62.65% |
| 2008 | 10.12 | -38.44% |
| 2007 | 16.44 | -52.72% |
| 2006 | 34.77 | +16.40% |
| 2005* | 29.87 | +14.88% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
WAL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 73.52 | 75.52 | 73.46 | 75.50 | +1.55% | |
| 74.90 | 75.09 | 72.61 | 74.35 | -2.29% | |
| 76.33 | 76.73 | 75.42 | 76.09 | +0.09% | |
| 76.51 | 76.82 | 75.32 | 76.02 | -0.47% | |
| 76.89 | 77.60 | 76.16 | 76.38 | +0.90% | |
| 74.50 | 75.82 | 72.91 | 75.70 | +0.80% | |
| 75.62 | 75.89 | 74.87 | 75.10 | -0.87% | |
| 76.73 | 77.04 | 74.11 | 75.76 | -1.03% | |
| 77.26 | 77.39 | 76.26 | 76.55 | -1.37% | |
| 76.84 | 78.40 | 76.53 | 77.61 | +1.77% | |
| 75.95 | 76.43 | 74.60 | 76.26 | +0.87% | |
| 77.51 | 78.20 | 75.55 | 75.60 | -2.77% | |
| 79.12 | 79.69 | 77.27 | 77.75 | -1.14% | |
| 79.16 | 79.16 | 77.79 | 78.65 | +0.14% | |
| 79.10 | 79.27 | 77.54 | 78.54 | -1.12% | |
| 80.71 | 80.71 | 78.40 | 79.43 | +2.10% | |
| 78.92 | 81.25 | 76.59 | 77.80 | -1.56% | |
| 79.44 | 80.49 | 78.74 | 79.03 | -0.19% | |
| 78.81 | 80.74 | 78.59 | 79.18 | -0.14% | |
| 80.37 | 80.64 | 77.83 | 79.29 | +0.01% | |
| 79.41 | 79.82 | 77.89 | 79.28 | -0.48% | |
| 79.19 | 79.86 | 78.41 | 79.66 | -0.35% | |
| 80.62 | 81.03 | 79.91 | 79.94 | -1.25% | |
| 80.58 | 81.39 | 80.24 | 80.95 | -0.06% | |
| 79.59 | 81.02 | 79.39 | 81.00 | +2.38% | |
| 77.86 | 80.55 | 77.82 | 79.12 | +2.41% | |
| 77.94 | 78.93 | 77.04 | 77.26 | -1.11% | |
| 78.65 | 78.94 | 77.79 | 78.13 | -0.51% | |
| 79.38 | 79.59 | 78.15 | 78.53 | -0.23% | |
| 78.74 | 79.13 | 77.13 | 78.71 | -1.12% | |
| 80.00 | 80.40 | 79.39 | 79.60 | -0.04% | |
| 78.89 | 79.87 | 78.00 | 79.63 | +1.58% | |
| 79.91 | 80.36 | 78.18 | 78.39 | -1.61% | |
| 79.76 | 80.25 | 78.51 | 79.67 | +0.66% | |
| 80.02 | 80.60 | 78.93 | 79.15 | -1.55% | |
| 81.06 | 81.15 | 79.29 | 80.40 | -0.43% | |
| 81.84 | 81.97 | 80.35 | 80.75 | -1.19% | |
| 82.06 | 82.54 | 81.35 | 81.72 | -0.73% | |
| 81.64 | 82.68 | 81.64 | 82.32 | +0.71% | |
| 82.85 | 83.64 | 81.74 | 81.74 | -1.07% | |
| 82.18 | 82.96 | 81.27 | 82.62 | +1.37% | |
| 80.70 | 82.05 | 80.22 | 81.50 | +1.27% | |
| 80.56 | 80.87 | 79.90 | 80.48 | -1.05% | |
| 81.26 | 82.19 | 80.59 | 81.33 | 0.00% | |
| 83.50 | 83.50 | 81.16 | 81.33 | -1.99% | |
| 84.91 | 84.98 | 82.94 | 82.98 | -1.60% | |
| 83.08 | 85.48 | 82.92 | 84.33 | +1.82% | |
| 80.87 | 82.93 | 80.87 | 82.82 | +2.89% | |
| 81.69 | 82.17 | 80.06 | 80.49 | -0.94% | |
| 81.55 | 82.39 | 81.17 | 81.25 | +0.68% | |
| 82.58 | 83.47 | 80.23 | 80.70 | -3.53% | |
| 82.99 | 83.69 | 82.77 | 83.65 | +1.08% | |
| 84.06 | 85.09 | 82.71 | 82.76 | -0.42% | |
| 83.29 | 83.61 | 81.70 | 83.11 | +0.17% | |
| 80.91 | 83.03 | 80.59 | 82.97 | -0.53% | |
| 78.49 | 83.98 | 78.49 | 83.41 | +3.61% | |
| 80.89 | 80.91 | 79.40 | 80.50 | -0.58% | |
| 82.25 | 82.59 | 80.87 | 80.97 | -1.62% | |
| 82.87 | 83.36 | 81.66 | 82.30 | -2.01% | |
| 82.04 | 84.44 | 81.96 | 83.99 | +2.69% | |
| 81.08 | 82.56 | 80.63 | 81.79 | +1.80% | |
| 80.38 | 81.65 | 80.07 | 80.34 | -0.19% | |
| 81.01 | 81.01 | 79.49 | 80.49 | -0.25% | |
| 80.81 | 81.20 | 80.12 | 80.69 | +0.85% | |
| 79.24 | 81.36 | 79.24 | 80.01 | +1.65% | |
| 81.08 | 81.47 | 77.89 | 78.71 | -3.80% | |
| 83.16 | 83.55 | 81.75 | 81.82 | -0.82% | |
| 80.94 | 82.80 | 80.80 | 82.50 | +1.18% | |
| 84.43 | 84.54 | 80.38 | 81.54 | -2.34% | |
| 82.16 | 84.43 | 81.92 | 83.49 | +1.57% | |
| 82.00 | 82.63 | 81.68 | 82.20 | -0.82% | |
| 81.80 | 82.88 | 81.01 | 82.88 | +1.01% | |
| 81.69 | 82.12 | 81.23 | 82.05 | +0.70% | |
| 80.87 | 82.40 | 80.54 | 81.48 | +1.48% | |
| 80.45 | 81.03 | 79.65 | 80.29 | -0.48% | |
| 78.81 | 80.90 | 78.50 | 80.68 | +2.44% | |
| 79.58 | 80.61 | 78.45 | 78.76 | -1.44% | |
| 78.86 | 80.32 | 78.85 | 79.91 | +1.89% | |
| 81.25 | 82.13 | 77.38 | 78.43 | -3.74% | |
| 82.18 | 83.09 | 81.07 | 81.48 | -0.40% | |
| 84.76 | 85.54 | 81.48 | 81.81 | -2.22% | |
| 83.09 | 84.49 | 82.89 | 83.67 | +1.64% | |
| 81.71 | 82.51 | 79.87 | 82.32 | +0.92% | |
| 81.47 | 83.64 | 81.28 | 81.57 | -0.40% | |
| 80.89 | 83.06 | 80.35 | 81.90 | +2.36% | |
| 80.28 | 81.29 | 79.87 | 80.01 | -0.17% | |
| 80.97 | 81.23 | 79.83 | 80.15 | -0.73% | |
| 78.88 | 81.03 | 78.88 | 80.74 | +3.85% | |
| 79.60 | 79.60 | 77.23 | 77.75 | -3.05% | |
| 78.20 | 80.44 | 78.02 | 80.20 | +2.30% | |
| 78.34 | 79.33 | 77.58 | 78.40 | -1.57% | |
| 78.53 | 80.09 | 77.92 | 79.65 | +1.28% | |
| 77.97 | 78.80 | 77.39 | 78.64 | +0.28% | |
| 79.58 | 79.90 | 78.27 | 78.42 | -1.46% | |
| 79.32 | 80.20 | 79.01 | 79.58 | +1.26% | |
| 78.64 | 78.93 | 77.85 | 78.59 | +0.08% | |
| 76.33 | 78.80 | 75.91 | 78.53 | +1.95% | |
| 76.72 | 78.50 | 75.38 | 77.03 | +1.21% | |
| 76.13 | 76.66 | 74.44 | 76.11 | -0.63% | |
| 75.22 | 76.93 | 74.70 | 76.59 | +2.92% | |
| 76.01 | 76.06 | 73.93 | 74.42 | -1.99% | |
| 75.58 | 76.31 | 75.03 | 75.93 | +1.28% | |
| 76.96 | 77.39 | 74.87 | 74.97 | -3.34% | |
| 76.63 | 78.06 | 74.32 | 77.56 | +0.79% | |
| 81.65 | 81.79 | 75.74 | 76.95 | -6.04% | |
| 82.48 | 82.94 | 81.40 | 81.90 | -0.50% | |
| 83.64 | 84.17 | 81.90 | 82.31 | -1.22% | |
| 83.28 | 84.50 | 83.07 | 83.33 | +1.80% | |
| 80.22 | 82.51 | 80.22 | 81.86 | +2.52% | |
| 80.39 | 81.31 | 79.55 | 79.85 | -1.18% | |
| 81.45 | 82.20 | 80.55 | 80.80 | -0.91% | |
| 79.09 | 82.09 | 79.09 | 81.54 | +2.35% | |
| 80.08 | 81.09 | 78.98 | 79.67 | -0.99% | |
| 80.91 | 82.00 | 80.09 | 80.47 | -0.63% | |
| 79.42 | 81.92 | 79.42 | 80.98 | +1.94% | |
| 79.80 | 80.25 | 78.45 | 79.44 | -0.61% | |
| 78.65 | 79.93 | 77.75 | 79.93 | +1.99% | |
| 77.12 | 80.70 | 77.12 | 78.37 | +0.69% | |
| 79.62 | 80.38 | 77.72 | 77.83 | -2.04% | |
| 78.91 | 80.24 | 78.59 | 79.45 | +0.08% | |
| 79.59 | 81.36 | 78.91 | 79.39 | +2.72% | |
| 78.49 | 78.93 | 77.09 | 77.29 | -1.55% | |
| 78.13 | 79.27 | 77.45 | 78.51 | +1.16% | |
| 76.70 | 78.28 | 76.47 | 77.61 | +0.64% | |
| 75.61 | 77.21 | 74.97 | 77.12 | +1.19% | |
| 76.57 | 76.68 | 75.53 | 76.21 | -0.70% | |
| 74.64 | 77.26 | 74.61 | 76.75 | +2.33% | |
| 75.77 | 77.13 | 74.88 | 75.00 | +4.22% | |
| 71.55 | 72.94 | 71.40 | 71.96 | -1.53% | |
| 72.32 | 73.36 | 71.91 | 73.08 | +1.40% | |
| 70.65 | 72.71 | 70.16 | 72.07 | -0.43% | |
| 70.99 | 72.66 | 70.85 | 72.38 | +2.16% | |
| 69.52 | 71.21 | 68.71 | 70.85 | +4.24% | |
| 68.34 | 68.94 | 67.56 | 67.97 | +0.25% | |
| 69.49 | 69.68 | 67.50 | 67.80 | -3.36% | |
| 70.01 | 70.84 | 69.55 | 70.16 | -0.82% | |
| 70.65 | 71.23 | 69.41 | 70.74 | +1.51% | |
| 68.12 | 70.92 | 68.12 | 69.69 | +0.80% | |
| 69.51 | 69.98 | 66.25 | 69.14 | +3.13% | |
| 67.38 | 67.59 | 66.12 | 67.04 | -0.46% | |
| 66.39 | 67.80 | 65.82 | 67.35 | +0.97% | |
| 67.60 | 68.37 | 66.47 | 66.70 | -2.14% | |
| 68.64 | 68.64 | 67.46 | 68.16 | +0.72% | |
| 68.87 | 69.36 | 67.61 | 67.67 | -0.44% | |
| 69.01 | 69.25 | 67.90 | 67.97 | -0.22% | |
| 67.75 | 69.05 | 67.39 | 68.12 | -2.13% | |
| 71.94 | 72.06 | 69.38 | 69.60 | -3.69% | |
| 73.80 | 75.26 | 71.65 | 72.27 | -1.53% | |
| 71.94 | 74.37 | 71.19 | 73.39 | -0.70% | |
| 71.25 | 74.94 | 68.31 | 73.91 | -8.46% | |
| 80.34 | 82.08 | 80.24 | 80.74 | -1.01% | |
| 80.22 | 81.67 | 78.80 | 81.56 | +2.53% | |
| 78.65 | 81.40 | 77.63 | 79.55 | -2.32% | |
| 78.01 | 82.93 | 77.59 | 81.44 | +1.39% | |
| 87.92 | 87.92 | 79.79 | 80.32 | -10.82% | |
| 89.37 | 90.99 | 87.78 | 90.06 | +1.32% | |
| 88.99 | 89.51 | 87.99 | 88.89 | +0.77% | |
| 86.75 | 88.61 | 86.16 | 88.21 | +0.67% | |
| 93.19 | 93.47 | 87.41 | 87.62 | -6.15% | |
| 90.45 | 93.42 | 89.46 | 93.36 | +2.40% | |
| 94.21 | 94.52 | 90.32 | 91.17 | -4.04% | |
| 94.54 | 96.51 | 93.96 | 95.01 | +0.40% | |
| 94.00 | 95.05 | 93.19 | 94.63 | +1.53% | |
| 93.42 | 94.78 | 92.54 | 93.20 | -1.12% | |
| 95.86 | 96.51 | 91.80 | 94.26 | -0.60% | |
| 95.94 | 96.87 | 93.50 | 94.83 | -0.09% | |
| 96.20 | 97.23 | 93.11 | 94.92 | -1.21% | |
| 93.98 | 96.99 | 93.98 | 96.08 | +1.79% | |
| 92.39 | 94.68 | 91.60 | 94.39 | +3.60% | |
| 91.57 | 93.00 | 89.16 | 91.11 | -1.14% | |
| 91.86 | 93.70 | 90.91 | 92.16 | +0.89% | |
| 89.63 | 92.71 | 87.70 | 91.35 | +1.90% | |
| 88.28 | 90.86 | 88.01 | 89.65 | +0.56% | |
| 90.27 | 90.67 | 87.93 | 89.15 | -1.18% | |
| 89.47 | 90.23 | 87.59 | 90.21 | +1.73% | |
| 88.38 | 90.24 | 88.01 | 88.68 | -0.86% | |
| 91.00 | 91.28 | 86.71 | 89.45 | +1.16% | |
| 87.35 | 88.83 | 86.79 | 88.42 | +1.63% | |
| 90.04 | 90.51 | 86.65 | 87.00 | -4.27% | |
| 91.17 | 92.55 | 90.35 | 90.88 | +0.17% | |
| 87.03 | 91.43 | 87.01 | 90.73 | +5.81% | |
| 86.56 | 88.24 | 85.62 | 85.75 | -2.96% | |
| 89.75 | 90.47 | 88.30 | 88.37 | -1.63% | |
| 88.79 | 90.77 | 88.62 | 89.83 | +1.71% | |
| 87.05 | 88.83 | 86.83 | 88.32 | +0.94% | |
| 87.48 | 88.15 | 87.03 | 87.50 | +0.05% | |
| 88.60 | 89.30 | 86.68 | 87.46 | -2.94% | |
| 90.16 | 91.56 | 89.90 | 90.11 | +0.43% | |
| 87.58 | 90.70 | 87.58 | 89.72 | +2.07% | |
| 88.70 | 88.83 | 86.67 | 87.90 | -0.72% | |
| 86.84 | 88.64 | 86.38 | 88.54 | +1.41% | |
| 84.70 | 88.01 | 84.70 | 87.31 | +2.15% | |
| 84.17 | 85.99 | 82.86 | 85.47 | +1.67% | |
| 84.91 | 85.00 | 83.81 | 84.07 | -0.67% | |
| 85.40 | 85.55 | 84.51 | 84.64 | -0.83% | |
| 86.70 | 86.86 | 84.93 | 85.35 | -1.40% | |
| 86.90 | 86.90 | 85.89 | 86.56 | -0.10% | |
| 86.92 | 86.92 | 85.89 | 86.65 | +0.09% | |
| 88.09 | 88.09 | 86.49 | 86.57 | -1.47% | |
| 87.00 | 88.00 | 86.79 | 87.86 | +1.74% | |
| 86.28 | 87.29 | 86.07 | 86.36 | -0.51% | |
| 87.10 | 87.78 | 85.68 | 86.80 | +0.68% | |
| 85.84 | 87.40 | 85.32 | 86.21 | +0.01% | |
| 86.06 | 86.41 | 85.14 | 86.20 | +0.02% | |
| 88.39 | 88.63 | 86.01 | 86.18 | -1.61% | |
| 88.39 | 88.39 | 86.49 | 87.59 | +0.11% | |
| 86.48 | 89.23 | 86.48 | 87.49 | +0.77% | |
| 83.19 | 87.84 | 83.19 | 86.82 | +4.78% | |
| 84.16 | 85.55 | 82.55 | 82.86 | -1.64% | |
| 85.31 | 86.38 | 83.81 | 84.24 | -1.31% | |
| 84.37 | 86.50 | 84.37 | 85.36 | +0.22% | |
| 84.65 | 85.89 | 84.65 | 85.17 | +0.31% | |
| 81.94 | 84.98 | 81.63 | 84.91 | +3.88% | |
| 82.60 | 82.93 | 81.63 | 81.74 | -0.39% | |
| 81.24 | 82.77 | 80.84 | 82.06 | +0.65% | |
| 81.70 | 81.94 | 80.88 | 81.53 | +0.53% | |
| 80.37 | 82.51 | 80.01 | 81.10 | +0.06% | |
| 79.85 | 82.04 | 79.49 | 81.05 | +2.36% | |
| 78.74 | 79.63 | 78.31 | 79.18 | +0.06% | |
| 76.47 | 80.09 | 76.26 | 79.13 | +4.19% | |
| 76.64 | 78.07 | 75.13 | 75.95 | +0.54% | |
| 74.30 | 75.60 | 73.96 | 75.54 | +2.12% | |
| 73.25 | 75.30 | 73.25 | 73.97 | +0.15% | |
| 77.87 | 78.50 | 73.24 | 73.86 | -5.50% | |
| 77.45 | 78.45 | 76.85 | 78.16 | -0.03% | |
| 79.42 | 80.46 | 77.84 | 78.18 | -2.80% | |
| 79.90 | 81.71 | 79.90 | 80.43 | +0.60% | |
| 79.53 | 80.60 | 78.82 | 79.95 | +0.43% | |
| 80.43 | 81.15 | 78.97 | 79.61 | -0.48% | |
| 78.00 | 80.02 | 77.34 | 79.99 | +1.66% | |
| 79.08 | 79.54 | 77.70 | 78.68 | +0.20% | |
| 77.45 | 79.59 | 77.18 | 78.52 | +1.38% | |
| 76.16 | 77.86 | 75.09 | 77.45 | +0.70% | |
| 76.74 | 77.00 | 75.02 | 76.91 | -0.57% | |
| 77.04 | 77.53 | 75.77 | 77.35 | +0.94% | |
| 75.70 | 77.80 | 75.68 | 76.63 | +0.67% | |
| 77.97 | 78.69 | 75.66 | 76.12 | -3.35% | |
| 79.33 | 79.71 | 78.00 | 78.76 | -0.71% | |
| 80.50 | 80.57 | 78.67 | 79.32 | +0.03% | |
| 78.22 | 79.57 | 77.75 | 79.30 | +2.87% | |
| 78.50 | 78.71 | 76.84 | 77.09 | -2.07% | |
| 79.09 | 79.52 | 76.43 | 78.72 | +3.24% | |
| 75.35 | 76.92 | 74.80 | 76.25 | +1.13% | |
| 73.10 | 75.58 | 72.60 | 75.40 | +4.03% | |
| 71.69 | 73.90 | 70.28 | 72.48 | +3.07% | |
| 73.70 | 74.82 | 68.61 | 70.32 | -10.81% | |
| 82.82 | 82.92 | 77.79 | 78.84 | -3.98% | |
| 78.01 | 82.98 | 77.81 | 82.11 | +4.13% | |
| 77.59 | 78.88 | 76.17 | 78.85 | +5.23% | |
| 79.74 | 79.74 | 74.61 | 74.93 | -5.78% | |
| 82.90 | 82.90 | 79.51 | 79.53 | -3.42% | |
| 87.09 | 87.09 | 81.46 | 82.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WAL chart for longer ranges.