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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$59.95$62.09392,200——
2020-12-30$60.03$62.18471,200——
2020-12-29$59.54$61.67539,200——
2020-12-28$60.40$62.56468,000——
2020-12-24$59.92$62.06319,900——
2020-12-23$60.53$62.69571,700——
2020-12-22$59.00$61.11858,900——
2020-12-21$59.19$61.31835,700——
2020-12-18$58.54$60.631,513,500——
2020-12-17$59.03$61.14861,100——
2020-12-16$59.65$61.78755,600——
2020-12-15$59.65$61.78762,200——
2020-12-14$58.48$60.57587,400——
2020-12-11$58.13$60.21921,700——
2020-12-10$58.36$60.45876,900——
2020-12-09$56.56$58.58686,200——
2020-12-08$55.44$57.42534,700——
2020-12-07$55.86$57.86808,000——
2020-12-04$55.76$57.75586,500——
2020-12-03$54.59$56.54718,600——
2020-12-02$53.72$55.64614,400——
2020-12-01$52.35$54.22831,200——
2020-11-30$51.27$53.101,136,100——
2020-11-27$54.54$56.49233,900——
2020-11-25$55.18$57.15469,300——
2020-11-24$56.11$58.11970,800——
2020-11-23$52.81$54.701,300,100——
2020-11-20$53.41$55.32987,800——
2020-11-19$53.96$55.89668,900——
2020-11-18$53.55$55.46774,500——
2020-11-17$54.25$56.191,114,900——
2020-11-16$54.77$56.731,042,200——
2020-11-13$52.08$53.94509,800——
2020-11-12$50.74$52.55561,800——
2020-11-11$51.51$53.09683,500——
2020-11-10$52.65$54.271,188,800——
2020-11-09$51.79$53.381,991,000——
2020-11-06$41.89$43.18348,200——
2020-11-05$42.84$44.16453,300——
2020-11-04$40.42$41.661,524,400——
2020-11-03$43.46$44.79802,400——
2020-11-02$42.68$43.99833,900——
2020-10-30$41.20$42.47796,800——
2020-10-29$40.41$41.65430,900——
2020-10-28$38.67$39.86513,900——
2020-10-27$39.35$40.56869,100——
2020-10-26$41.60$42.881,092,500——
2020-10-23$42.15$43.441,592,100——
2020-10-22$40.45$41.691,216,500——
2020-10-21$38.78$39.97686,000——
2020-10-20$38.27$39.45513,300——
2020-10-19$37.02$38.16378,600——
2020-10-16$37.51$38.66611,700——
2020-10-15$37.42$38.57475,500——
2020-10-14$37.06$38.201,258,500——
2020-10-13$37.35$38.501,111,100——
2020-10-12$37.67$38.83520,500——
2020-10-09$37.55$38.701,189,800——
2020-10-08$37.25$38.39641,900——
2020-10-07$36.71$37.841,332,200——
2020-10-06$34.89$35.96916,600——
2020-10-05$34.47$35.53692,100——
2020-10-02$33.05$34.06651,200——
2020-10-01$31.92$32.90844,200——
2020-09-30$31.62$32.591,068,100——
2020-09-29$31.78$32.76633,600——
2020-09-28$32.55$33.55329,100——
2020-09-25$31.36$32.32428,800——
2020-09-24$30.82$31.77466,400——
2020-09-23$31.06$32.01488,100——
2020-09-22$31.57$32.54765,200——
2020-09-21$32.34$33.33744,800——
2020-09-18$33.87$34.911,188,100——
2020-09-17$34.43$35.49459,800——
2020-09-16$34.49$35.55594,800——
2020-09-15$34.04$35.09373,400——
2020-09-14$34.95$36.02324,500——
2020-09-11$34.38$35.44549,800——
2020-09-10$34.06$35.11471,000——
2020-09-09$34.63$35.69454,600——
2020-09-08$35.15$36.23503,700——
2020-09-04$37.31$38.46539,100——
2020-09-03$36.23$37.34575,200——
2020-09-02$36.27$37.38457,400——
2020-09-01$35.74$36.84640,200——
2020-08-31$35.30$36.38355,900——
2020-08-28$36.32$37.44425,800——
2020-08-27$36.82$37.95532,700——
2020-08-26$35.70$36.80498,100——
2020-08-25$36.99$38.13475,800——
2020-08-24$37.21$38.35485,300——
2020-08-21$35.37$36.461,013,800——
2020-08-20$35.36$36.45329,000——
2020-08-19$36.42$37.54415,000——
2020-08-18$36.41$37.53503,500——
2020-08-17$37.90$39.06498,700——
2020-08-14$38.49$39.67260,900——
2020-08-13$38.17$39.34431,700——
2020-08-12$39.22$40.17399,600——
2020-08-11$39.75$40.71687,300——
2020-08-10$38.86$39.80903,500——
2020-08-07$37.35$38.25568,100——
2020-08-06$35.79$36.65351,900——
2020-08-05$36.30$37.18563,100——
2020-08-04$35.32$36.17577,200——
2020-08-03$35.72$36.58552,000——
2020-07-31$35.95$36.82478,500——
2020-07-30$36.41$37.29411,800——
2020-07-29$37.01$37.90459,300——
2020-07-28$36.10$36.97359,600——
2020-07-27$36.52$37.40622,100——
2020-07-24$38.08$39.00497,700——
2020-07-23$38.36$39.29512,100——
2020-07-22$37.10$38.00550,700——
2020-07-21$37.72$38.63521,400——
2020-07-20$35.94$36.81676,700——
2020-07-17$36.26$37.141,289,100——
2020-07-16$36.58$37.46813,700——
2020-07-15$37.03$37.921,133,800——
2020-07-14$34.23$35.06530,800——
2020-07-13$35.15$36.001,054,700——
2020-07-10$34.90$35.74997,800——
2020-07-09$33.51$34.32999,900——
2020-07-08$35.15$36.00833,100——
2020-07-07$34.84$35.68604,500——
2020-07-06$36.11$36.98897,600——
2020-07-02$35.33$36.18488,600——
2020-07-01$35.73$36.59778,600——
2020-06-30$37.87$38.78588,300——
2020-06-29$36.62$37.50757,800——
2020-06-26$35.96$36.831,294,200——
2020-06-25$38.13$39.05849,600——
2020-06-24$36.28$37.16730,700——
2020-06-23$38.64$39.57560,800——
2020-06-22$38.96$39.90635,800——
2020-06-19$38.78$39.721,059,200——
2020-06-18$39.42$40.37481,300——
2020-06-17$39.35$40.30517,700——
2020-06-16$41.26$42.26617,900——
2020-06-15$38.81$39.751,095,600——
2020-06-12$38.82$39.76966,000——
2020-06-11$36.83$37.72896,900——
2020-06-10$41.45$42.451,180,400——
2020-06-09$44.50$45.571,091,300——
2020-06-08$46.65$47.78968,600——
2020-06-05$45.05$46.141,094,000——
2020-06-04$42.92$43.961,563,300——
2020-06-03$40.42$41.401,170,500——
2020-06-02$37.77$38.68962,900——
2020-06-01$38.18$39.10456,400——
2020-05-29$38.15$39.07979,300——
2020-05-28$39.14$40.081,340,800——
2020-05-27$40.66$41.641,775,400——
2020-05-26$36.50$37.381,263,200——
2020-05-22$32.71$33.50571,900——
2020-05-21$33.20$34.00849,500——
2020-05-20$33.01$33.81766,100——
2020-05-19$31.21$31.96843,600——
2020-05-18$33.52$34.331,396,800——
2020-05-15$29.27$29.98693,100——
2020-05-14$29.21$29.921,044,400——
2020-05-13$28.64$29.081,243,600——
2020-05-12$30.22$30.68842,800——
2020-05-11$32.81$33.31757,800——
2020-05-08$34.39$34.91639,000——
2020-05-07$32.75$33.25623,800——
2020-05-06$32.12$32.61660,200——
2020-05-05$32.50$32.99651,900——
2020-05-04$33.51$34.02850,200——
2020-05-01$33.62$34.13760,500——
2020-04-30$35.88$36.43662,200——
2020-04-29$37.10$37.66886,600——
2020-04-28$35.18$35.711,071,400——
2020-04-27$33.85$34.361,689,500——
2020-04-24$30.30$30.761,486,500——
2020-04-23$30.26$30.721,017,100——
2020-04-22$29.10$29.541,192,600——
2020-04-21$30.89$31.361,060,600——
2020-04-20$31.97$32.461,538,600——
2020-04-17$30.99$31.462,184,200——
2020-04-16$27.88$28.301,490,300——
2020-04-15$29.66$30.111,117,000——
2020-04-14$31.53$32.011,399,400——
2020-04-13$32.36$32.85982,600——
2020-04-09$35.08$35.611,254,100——
2020-04-08$32.86$33.361,097,100——
2020-04-07$32.03$32.522,301,500——
2020-04-06$29.96$30.421,511,600——
2020-04-03$28.86$29.301,055,700——
2020-04-02$29.70$30.15988,000——
2020-04-01$29.05$29.49857,800——
2020-03-31$30.61$31.081,492,200——
2020-03-30$30.58$31.041,389,700——
2020-03-27$30.71$31.181,517,600——
2020-03-26$32.53$33.022,057,400——
2020-03-25$28.93$29.371,538,300——
2020-03-24$28.48$28.911,292,500——
2020-03-23$25.79$26.181,676,100——
2020-03-20$26.33$26.732,177,800——
2020-03-19$27.40$27.822,469,200——
2020-03-18$22.16$22.502,038,800——
2020-03-17$25.77$26.162,315,500——
2020-03-16$24.77$25.152,427,300——
2020-03-13$31.87$32.351,751,200——
2020-03-12$29.30$29.752,954,100——
2020-03-11$32.36$32.852,047,600——
2020-03-10$35.04$35.572,560,100——
2020-03-09$32.75$33.251,959,800——
2020-03-06$39.61$40.211,294,500——
2020-03-05$42.73$43.381,132,200——
2020-03-04$44.49$45.171,106,300——
2020-03-03$44.79$45.471,143,500——
2020-03-02$47.49$48.211,011,200——
2020-02-28$46.04$46.741,690,800——
2020-02-27$47.87$48.601,230,300——
2020-02-26$50.17$50.93593,800——
2020-02-25$50.98$51.75759,900——
2020-02-24$53.34$54.15908,200——
2020-02-21$55.92$56.77789,400——
2020-02-20$58.15$59.03291,600——
2020-02-19$57.50$58.37379,200——
2020-02-18$57.12$57.99315,300——
2020-02-14$58.19$59.07359,800——
2020-02-13$58.26$59.15279,300——
2020-02-12$57.94$58.57415,400——
2020-02-11$57.04$57.66389,500——
2020-02-10$56.31$56.92470,400——
2020-02-07$56.62$57.23278,400——
2020-02-06$57.42$58.04593,600——
2020-02-05$58.19$58.82471,100——
2020-02-04$57.11$57.73499,700——
2020-02-03$55.97$56.58550,200——
2020-01-31$55.23$55.83598,300——
2020-01-30$56.70$57.31403,200——
2020-01-29$56.36$56.97539,300——
2020-01-28$56.97$57.59573,300——
2020-01-27$56.48$57.09817,800——
2020-01-24$57.49$58.111,440,700——
2020-01-23$57.64$58.26806,400——
2020-01-22$57.25$57.87698,300——
2020-01-21$57.13$57.751,063,900——
2020-01-17$58.03$58.66526,800——
2020-01-16$57.60$58.22585,900——
2020-01-15$57.02$57.64594,900——
2020-01-14$57.56$58.18770,500——
2020-01-13$57.49$58.11570,500——
2020-01-10$57.10$57.72687,800——
2020-01-09$57.59$58.21702,900——
2020-01-08$57.41$58.03731,100——
2020-01-07$56.55$57.16476,300——
2020-01-06$56.82$57.431,024,600——
2020-01-03$57.17$57.79586,300——
2020-01-02$57.75$58.37499,400——