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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$57.00$57.62855,300——
2019-12-30$57.14$57.76318,100——
2019-12-27$57.01$57.63338,000——
2019-12-26$57.31$57.93274,100——
2019-12-24$57.10$57.72182,400——
2019-12-23$57.08$57.70313,400——
2019-12-20$57.14$57.76947,100——
2019-12-19$57.05$57.67773,900——
2019-12-18$57.08$57.70666,800——
2019-12-17$57.21$57.83716,800——
2019-12-16$56.37$56.98566,200——
2019-12-13$55.93$56.53663,400——
2019-12-12$55.96$56.57857,400——
2019-12-11$53.98$54.56440,800——
2019-12-10$54.10$54.69361,100——
2019-12-09$53.86$54.44591,700——
2019-12-06$53.76$54.34429,900——
2019-12-05$53.08$53.65368,200——
2019-12-04$52.62$53.19401,700——
2019-12-03$51.76$52.32480,800——
2019-12-02$52.25$52.82524,000——
2019-11-29$52.16$52.72181,400——
2019-11-27$52.87$53.44231,300——
2019-11-26$52.36$52.93496,200——
2019-11-25$52.50$53.07512,000——
2019-11-22$51.77$52.33519,600——
2019-11-21$51.00$51.55422,700——
2019-11-20$50.98$51.53637,800——
2019-11-19$51.49$52.05985,500——
2019-11-18$51.29$51.84451,100——
2019-11-15$51.54$52.10299,900——
2019-11-14$51.49$52.05426,600——
2019-11-13$51.60$51.91416,200——
2019-11-12$52.25$52.56586,000——
2019-11-11$52.12$52.43657,000——
2019-11-08$52.57$52.88684,000——
2019-11-07$52.67$52.981,484,200——
2019-11-06$51.62$51.93723,600——
2019-11-05$51.78$52.09804,700——
2019-11-04$51.57$51.88823,700——
2019-11-01$50.48$50.78697,500——
2019-10-31$49.33$49.62779,900——
2019-10-30$50.17$50.47735,400——
2019-10-29$50.61$50.911,044,600——
2019-10-28$49.80$50.09923,200——
2019-10-25$49.36$49.65849,400——
2019-10-24$48.40$48.69545,500——
2019-10-23$49.00$49.29680,400——
2019-10-22$48.75$49.04864,200——
2019-10-21$48.38$48.671,233,400——
2019-10-18$48.01$48.292,001,400——
2019-10-17$46.25$46.52994,300——
2019-10-16$45.72$45.99891,700——
2019-10-15$45.77$46.04614,100——
2019-10-14$44.75$45.01439,700——
2019-10-11$44.86$45.131,008,000——
2019-10-10$43.77$44.03595,900——
2019-10-09$43.11$43.37498,200——
2019-10-08$42.65$42.90845,300——
2019-10-07$43.99$44.25753,300——
2019-10-04$44.16$44.42881,000——
2019-10-03$43.40$43.66808,600——
2019-10-02$43.79$44.05614,800——
2019-10-01$44.56$44.82380,700——
2019-09-30$46.08$46.35382,300——
2019-09-27$46.15$46.42666,900——
2019-09-26$45.72$45.99547,100——
2019-09-25$46.53$46.81463,300——
2019-09-24$45.84$46.11749,200——
2019-09-23$46.76$47.04570,900——
2019-09-20$46.13$46.401,360,300——
2019-09-19$46.76$47.04537,500——
2019-09-18$47.23$47.51840,800——
2019-09-17$46.68$46.961,237,700——
2019-09-16$47.33$47.61635,700——
2019-09-13$47.26$47.541,301,600——
2019-09-12$46.92$47.201,130,400——
2019-09-11$47.33$47.611,052,200——
2019-09-10$46.98$47.261,169,300——
2019-09-09$46.02$46.291,099,800——
2019-09-06$43.75$44.01625,000——
2019-09-05$44.10$44.36825,300——
2019-09-04$42.50$42.75281,900——
2019-09-03$42.06$42.31602,100——
2019-08-30$43.42$43.681,226,200——
2019-08-29$43.20$43.46593,900——
2019-08-28$41.83$42.08351,100——
2019-08-27$41.44$41.69681,100——
2019-08-26$42.36$42.61690,700——
2019-08-23$42.14$42.391,102,400——
2019-08-22$43.57$43.83678,500——
2019-08-21$43.56$43.82726,000——
2019-08-20$43.31$43.57398,700——
2019-08-19$43.61$43.871,053,000——
2019-08-16$42.95$43.20696,300——
2019-08-15$41.83$42.08827,200——
2019-08-14$42.49$42.491,471,900——
2019-08-13$44.15$44.15565,400——
2019-08-12$43.73$43.73491,700——
2019-08-09$44.84$44.84491,600——
2019-08-08$45.32$45.32647,500——
2019-08-07$44.34$44.34843,000——
2019-08-06$44.67$44.67995,000——
2019-08-05$44.35$44.351,219,700——
2019-08-02$45.72$45.72710,100——
2019-08-01$46.47$46.471,119,700——
2019-07-31$49.44$49.44960,200——
2019-07-30$50.04$50.04657,100——
2019-07-29$49.75$49.751,303,300——
2019-07-26$49.70$49.70714,600——
2019-07-25$48.51$48.51721,900——
2019-07-24$48.53$48.53677,100——
2019-07-23$47.07$47.07603,800——
2019-07-22$46.39$46.39926,800——
2019-07-19$46.00$46.001,903,200——
2019-07-18$44.47$44.471,115,300——
2019-07-17$43.59$43.59532,300——
2019-07-16$44.18$44.18532,200——
2019-07-15$44.04$44.04800,900——
2019-07-12$45.12$45.12798,300——
2019-07-11$43.94$43.94745,700——
2019-07-10$43.64$43.64670,300——
2019-07-09$44.07$44.07455,400——
2019-07-08$44.15$44.15493,600——
2019-07-05$45.11$45.11420,700——
2019-07-03$44.64$44.64264,800——
2019-07-02$44.34$44.34727,400——
2019-07-01$45.04$45.04726,500——
2019-06-28$44.72$44.721,760,600——
2019-06-27$44.41$44.41734,600——
2019-06-26$43.67$43.67501,600——
2019-06-25$43.25$43.25605,100——
2019-06-24$42.95$42.95450,500——
2019-06-21$43.23$43.23654,900——
2019-06-20$43.08$43.08687,100——
2019-06-19$43.12$43.12651,800——
2019-06-18$43.83$43.83747,700——
2019-06-17$43.46$43.46722,400——
2019-06-14$43.64$43.64551,600——
2019-06-13$43.36$43.36499,100——
2019-06-12$43.16$43.16656,500——
2019-06-11$43.69$43.69402,800——
2019-06-10$43.91$43.91546,900——
2019-06-07$43.75$43.75476,200——
2019-06-06$44.35$44.35708,600——
2019-06-05$44.40$44.401,333,900——
2019-06-04$43.70$43.70475,800——
2019-06-03$42.07$42.071,175,100——
2019-05-31$41.15$41.151,007,200——
2019-05-30$42.43$42.43396,800——
2019-05-29$43.63$43.63413,300——
2019-05-28$43.50$43.50763,900——
2019-05-24$43.99$43.99623,600——
2019-05-23$43.38$43.38670,400——
2019-05-22$44.22$44.22505,600——
2019-05-21$45.25$45.25873,700——
2019-05-20$44.90$44.90339,400——
2019-05-17$44.56$44.56407,600——
2019-05-16$45.10$45.10405,600——
2019-05-15$44.69$44.69409,400——
2019-05-14$45.49$45.491,194,100——
2019-05-13$44.96$44.96581,300——
2019-05-10$47.63$47.63537,200——
2019-05-09$47.27$47.27670,000——
2019-05-08$47.03$47.03333,600——
2019-05-07$47.68$47.68684,100——
2019-05-06$48.64$48.64822,200——
2019-05-03$49.05$49.05733,400——
2019-05-02$48.03$48.03647,100——
2019-05-01$47.29$47.29763,500——
2019-04-30$47.78$47.78841,000——
2019-04-29$48.53$48.53785,900——
2019-04-26$47.80$47.80603,700——
2019-04-25$47.20$47.20669,900——
2019-04-24$47.24$47.241,132,700——
2019-04-23$46.99$46.992,819,900——
2019-04-22$43.37$43.371,369,900——
2019-04-18$44.30$44.30918,900——
2019-04-17$45.19$45.19731,000——
2019-04-16$44.92$44.92902,100——
2019-04-15$44.08$44.08603,000——
2019-04-12$44.86$44.86917,400——
2019-04-11$43.69$43.69945,300——
2019-04-10$43.32$43.32748,900——
2019-04-09$43.12$43.12683,700——
2019-04-08$44.02$44.02483,800——
2019-04-05$43.86$43.86592,300——
2019-04-04$43.63$43.63645,000——
2019-04-03$43.09$43.091,120,300——
2019-04-02$42.42$42.421,623,300——
2019-04-01$42.27$42.271,570,300——
2019-03-29$41.04$41.041,072,200——
2019-03-28$41.28$41.28828,800——
2019-03-27$40.70$40.701,417,800——
2019-03-26$40.87$40.871,382,300——
2019-03-25$39.36$39.361,794,200——
2019-03-22$39.07$39.072,015,800——
2019-03-21$41.30$41.301,500,500——
2019-03-20$42.27$42.271,090,200——
2019-03-19$44.48$44.48728,800——
2019-03-18$45.58$45.58717,100——
2019-03-15$44.80$44.80690,300——
2019-03-14$44.55$44.55311,300——
2019-03-13$44.56$44.56612,800——
2019-03-12$44.29$44.29696,400——
2019-03-11$44.19$44.19613,700——
2019-03-08$43.99$43.99486,400——
2019-03-07$43.89$43.89782,900——
2019-03-06$44.87$44.87909,900——
2019-03-05$46.28$46.28711,900——
2019-03-04$46.29$46.29554,100——
2019-03-01$46.35$46.35340,700——
2019-02-28$46.27$46.27693,000——
2019-02-27$46.35$46.351,153,400——
2019-02-26$46.01$46.011,243,700——
2019-02-25$46.94$46.94791,500——
2019-02-22$46.75$46.75412,200——
2019-02-21$46.51$46.51278,500——
2019-02-20$47.14$47.14506,000——
2019-02-19$46.51$46.51857,500——
2019-02-15$46.00$46.00413,100——
2019-02-14$45.04$45.04463,700——
2019-02-13$45.56$45.56470,600——
2019-02-12$45.42$45.42805,400——
2019-02-11$44.47$44.471,391,000——
2019-02-08$44.29$44.29566,300——
2019-02-07$44.98$44.98937,400——
2019-02-06$44.85$44.85607,700——
2019-02-05$45.13$45.131,125,200——
2019-02-04$45.17$45.17692,800——
2019-02-01$44.55$44.55726,100——
2019-01-31$44.28$44.28776,100——
2019-01-30$45.25$45.25789,500——
2019-01-29$45.53$45.53675,800——
2019-01-28$46.27$46.271,010,100——
2019-01-25$45.55$45.552,741,900——
2019-01-24$44.70$44.701,725,600——
2019-01-23$44.41$44.41649,200——
2019-01-22$44.47$44.471,086,800——
2019-01-18$45.32$45.32823,400——
2019-01-17$44.35$44.35775,100——
2019-01-16$44.44$44.441,443,500——
2019-01-15$42.92$42.92825,500——
2019-01-14$42.63$42.631,141,000——
2019-01-11$42.45$42.45677,200——
2019-01-10$42.20$42.20665,900——
2019-01-09$42.00$42.00686,400——
2019-01-08$41.55$41.55878,800——
2019-01-07$41.31$41.31660,400——
2019-01-04$41.07$41.071,017,300——
2019-01-03$39.78$39.78834,800——
2019-01-02$39.90$39.901,267,200——