NYSE:WAL | Historical Stock Price | WESTERN ALLIANCE BANCORPORATION

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-07-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.10$6.58$13.97$29.67$63.01$133.832005-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$48.71$48.71621,200——
2016-12-29$48.91$48.91396,600——
2016-12-28$49.21$49.21406,900——
2016-12-27$49.94$49.94272,600——
2016-12-23$49.67$49.67264,100——
2016-12-22$49.48$49.48346,300——
2016-12-21$49.20$49.20572,500——
2016-12-20$49.24$49.24667,900——
2016-12-19$48.71$48.71759,200——
2016-12-16$48.63$48.631,018,800——
2016-12-15$49.02$49.021,156,500——
2016-12-14$47.57$47.571,166,800——
2016-12-13$47.97$47.97719,800——
2016-12-12$47.79$47.791,046,800——
2016-12-09$49.73$49.73750,900——
2016-12-08$50.40$50.401,071,500——
2016-12-07$49.21$49.21678,400——
2016-12-06$48.56$48.56623,500——
2016-12-05$48.11$48.11669,100——
2016-12-02$47.20$47.20944,100——
2016-12-01$47.77$47.771,077,300——
2016-11-30$46.72$46.721,057,100——
2016-11-29$45.73$45.731,068,900——
2016-11-28$44.87$44.87526,000——
2016-11-25$45.80$45.80195,900——
2016-11-23$45.78$45.78814,900——
2016-11-22$45.46$45.461,145,400——
2016-11-21$44.58$44.58675,600——
2016-11-18$43.99$43.99497,000——
2016-11-17$43.99$43.99910,500——
2016-11-16$43.94$43.94701,800——
2016-11-15$44.66$44.66832,800——
2016-11-14$44.31$44.311,421,200——
2016-11-11$43.62$43.62991,800——
2016-11-10$42.69$42.692,143,500——
2016-11-09$40.21$40.211,172,700——
2016-11-08$37.86$37.86347,500——
2016-11-07$38.06$38.06513,800——
2016-11-04$36.87$36.87409,200——
2016-11-03$36.69$36.69378,800——
2016-11-02$36.45$36.45581,200——
2016-11-01$37.30$37.30465,300——
2016-10-31$37.36$37.36562,900——
2016-10-28$37.37$37.37329,000——
2016-10-27$37.76$37.76711,700——
2016-10-26$37.34$37.34430,300——
2016-10-25$37.32$37.32595,500——
2016-10-24$37.60$37.60852,100——
2016-10-21$37.85$37.85696,000——
2016-10-20$37.69$37.69721,900——
2016-10-19$37.92$37.92439,300——
2016-10-18$37.27$37.27481,200——
2016-10-17$37.12$37.12331,300——
2016-10-14$37.31$37.31658,300——
2016-10-13$37.22$37.22750,900——
2016-10-12$38.73$38.73400,700——
2016-10-11$38.51$38.51530,200——
2016-10-10$39.22$39.22543,400——
2016-10-07$39.06$39.06785,400——
2016-10-06$39.09$39.09693,100——
2016-10-05$39.04$39.041,256,600——
2016-10-04$38.05$38.05928,800——
2016-10-03$37.15$37.15480,900——
2016-09-30$37.54$37.54601,300——
2016-09-29$36.95$36.95876,000——
2016-09-28$37.54$37.54873,100——
2016-09-27$37.01$37.01867,700——
2016-09-26$36.57$36.57854,500——
2016-09-23$37.36$37.36582,100——
2016-09-22$37.20$37.20622,600——
2016-09-21$37.08$37.08980,500——
2016-09-20$36.76$36.76546,600——
2016-09-19$36.49$36.49701,300——
2016-09-16$35.93$35.93955,300——
2016-09-15$36.25$36.25814,400——
2016-09-14$35.94$35.94547,400——
2016-09-13$36.18$36.18579,400——
2016-09-12$36.86$36.86872,900——
2016-09-09$36.71$36.71909,100——
2016-09-08$37.18$37.18434,400——
2016-09-07$37.24$37.24769,900——
2016-09-06$37.20$37.20763,400——
2016-09-02$38.34$38.34472,600——
2016-09-01$37.96$37.96594,400——
2016-08-31$38.22$38.22687,400——
2016-08-30$38.19$38.19970,700——
2016-08-29$37.64$37.64715,200——
2016-08-26$37.49$37.49939,200——
2016-08-25$36.91$36.91611,300——
2016-08-24$36.52$36.52421,400——
2016-08-23$36.39$36.39270,000——
2016-08-22$36.15$36.15280,800——
2016-08-19$36.23$36.23401,200——
2016-08-18$36.48$36.48468,300——
2016-08-17$36.12$36.12580,100——
2016-08-16$36.21$36.211,088,600——
2016-08-15$35.98$35.98717,300——
2016-08-12$35.08$35.08430,500——
2016-08-11$35.58$35.58537,300——
2016-08-10$35.21$35.21892,000——
2016-08-09$35.47$35.47378,000——
2016-08-08$35.08$35.08272,100——
2016-08-05$35.29$35.29597,500——
2016-08-04$34.06$34.06327,700——
2016-08-03$33.98$33.98376,000——
2016-08-02$33.57$33.57440,000——
2016-08-01$33.85$33.85613,200——
2016-07-29$34.03$34.03533,500——
2016-07-28$34.68$34.68437,400——
2016-07-27$34.55$34.55629,300——
2016-07-26$34.49$34.49707,400——
2016-07-25$34.46$34.46567,200——
2016-07-22$34.77$34.771,026,500——
2016-07-21$34.29$34.291,060,000——
2016-07-20$34.53$34.53365,100——
2016-07-19$34.52$34.52386,700——
2016-07-18$34.54$34.54734,300——
2016-07-15$34.75$34.75743,600——
2016-07-14$34.37$34.37463,200——
2016-07-13$33.87$33.871,166,300——
2016-07-12$34.11$34.111,022,600——
2016-07-11$32.87$32.871,018,900——
2016-07-08$32.45$32.45610,800——
2016-07-07$31.96$31.96728,900——
2016-07-06$31.47$31.47934,400——
2016-07-05$31.12$31.12785,200——
2016-07-01$32.19$32.191,268,400——
2016-06-30$32.65$32.651,916,900——
2016-06-29$32.29$32.291,714,300——
2016-06-28$31.19$31.191,425,600——
2016-06-27$30.02$30.022,222,500——
2016-06-24$31.77$31.779,059,300——
2016-06-23$34.80$34.801,143,700——
2016-06-22$33.62$33.62794,000——
2016-06-21$33.68$33.681,391,700——
2016-06-20$33.94$33.941,327,600——
2016-06-17$33.78$33.782,229,800——
2016-06-16$33.56$33.561,890,300——
2016-06-15$34.10$34.101,230,600——
2016-06-14$34.08$34.081,159,900——
2016-06-13$35.09$35.091,323,600——
2016-06-10$36.21$36.21913,300——
2016-06-09$36.79$36.79699,000——
2016-06-08$37.39$37.39648,100——
2016-06-07$37.46$37.46772,600——
2016-06-06$38.08$38.08862,400——
2016-06-03$37.46$37.461,618,400——
2016-06-02$38.27$38.271,005,300——
2016-06-01$38.08$38.08995,300——
2016-05-31$37.70$37.70830,800——
2016-05-27$37.51$37.51511,900——
2016-05-26$37.10$37.10880,100——
2016-05-25$37.65$37.651,436,100——
2016-05-24$36.66$36.661,026,400——
2016-05-23$35.75$35.75558,300——
2016-05-20$35.78$35.78707,400——
2016-05-19$35.18$35.18584,100——
2016-05-18$35.72$35.72801,700——
2016-05-17$33.92$33.92540,100——
2016-05-16$34.47$34.47455,000——
2016-05-13$33.87$33.87686,500——
2016-05-12$34.21$34.21658,500——
2016-05-11$34.40$34.40540,600——
2016-05-10$34.58$34.58832,300——
2016-05-09$34.30$34.30767,000——
2016-05-06$34.41$34.41474,800——
2016-05-05$34.36$34.36976,600——
2016-05-04$34.68$34.681,045,500——
2016-05-03$35.44$35.44619,900——
2016-05-02$36.68$36.68693,600——
2016-04-29$36.58$36.58751,600——
2016-04-28$36.51$36.51485,500——
2016-04-27$36.97$36.97621,600——
2016-04-26$37.20$37.20840,100——
2016-04-25$36.60$36.60745,800——
2016-04-22$36.61$36.61910,900——
2016-04-21$36.56$36.56652,700——
2016-04-20$36.84$36.841,011,700——
2016-04-19$36.03$36.03589,100——
2016-04-18$35.69$35.69582,300——
2016-04-15$35.27$35.27460,000——
2016-04-14$35.44$35.44625,000——
2016-04-13$35.17$35.17549,700——
2016-04-12$33.75$33.75417,300——
2016-04-11$33.27$33.27484,300——
2016-04-08$32.95$32.95393,500——
2016-04-07$32.67$32.67560,600——
2016-04-06$33.45$33.45568,800——
2016-04-05$33.22$33.22605,700——
2016-04-04$34.05$34.05713,900——
2016-04-01$34.04$34.04991,900——
2016-03-31$33.38$33.38970,100——
2016-03-30$33.92$33.922,504,100——
2016-03-29$31.00$31.001,195,100——
2016-03-28$31.09$31.09772,800——
2016-03-24$31.25$31.25466,400——
2016-03-23$31.26$31.26546,300——
2016-03-22$31.95$31.95601,100——
2016-03-21$31.80$31.80708,700——
2016-03-18$31.60$31.602,280,500——
2016-03-17$30.87$30.871,078,000——
2016-03-16$30.85$30.85734,400——
2016-03-15$31.23$31.23556,800——
2016-03-14$31.55$31.55647,100——
2016-03-11$31.58$31.581,425,600——
2016-03-10$30.94$30.94751,000——
2016-03-09$30.98$30.98696,400——
2016-03-08$31.15$31.15866,100——
2016-03-07$32.41$32.41514,300——
2016-03-04$32.36$32.36814,600——
2016-03-03$32.06$32.06671,900——
2016-03-02$31.43$31.43857,500——
2016-03-01$31.02$31.021,291,200——
2016-02-29$29.72$29.721,122,400——
2016-02-26$30.61$30.611,083,000——
2016-02-25$29.82$29.82537,600——
2016-02-24$29.32$29.32974,400——
2016-02-23$29.41$29.411,323,200——
2016-02-22$30.07$30.07972,600——
2016-02-19$29.81$29.81718,100——
2016-02-18$29.34$29.341,114,300——
2016-02-17$29.78$29.781,532,700——
2016-02-16$29.67$29.67975,600——
2016-02-12$28.71$28.71954,000——
2016-02-11$27.38$27.382,516,700——
2016-02-10$27.88$27.881,441,900——
2016-02-09$27.61$27.611,453,900——
2016-02-08$27.52$27.522,936,000——
2016-02-05$29.39$29.391,157,800——
2016-02-04$30.84$30.841,331,500——
2016-02-03$31.15$31.15725,100——
2016-02-02$31.31$31.31622,200——
2016-02-01$32.76$32.76627,400——
2016-01-29$32.58$32.581,119,000——
2016-01-28$32.05$32.05703,300——
2016-01-27$31.70$31.70663,600——
2016-01-26$31.42$31.42945,700——
2016-01-25$30.76$30.761,325,400——
2016-01-22$32.30$32.301,233,700——
2016-01-21$31.34$31.341,256,300——
2016-01-20$31.71$31.71979,300——
2016-01-19$31.76$31.76861,000——
2016-01-15$32.36$32.361,635,300——
2016-01-14$33.01$33.011,452,500——
2016-01-13$32.17$32.171,107,900——
2016-01-12$32.90$32.90709,900——
2016-01-11$32.69$32.69844,800——
2016-01-08$32.75$32.75744,000——
2016-01-07$33.66$33.66974,400——
2016-01-06$34.85$34.85969,000——
2016-01-05$35.15$35.15773,500——
2016-01-04$35.13$35.131,404,500——