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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$107.65$112.84343,600——
2021-12-30$107.79$112.98360,500——
2021-12-29$108.04$113.24312,400——
2021-12-28$107.61$112.79291,300——
2021-12-27$107.55$112.73289,500——
2021-12-23$105.71$110.80558,500——
2021-12-22$104.67$109.71345,900——
2021-12-21$103.22$108.19876,400——
2021-12-20$98.78$103.54914,300——
2021-12-17$101.37$106.251,572,000——
2021-12-16$104.79$109.84924,000——
2021-12-15$106.27$111.39739,400——
2021-12-14$105.26$110.331,021,900——
2021-12-13$104.82$109.87964,800——
2021-12-10$107.09$112.25908,000——
2021-12-09$107.56$112.74810,600——
2021-12-08$109.52$114.80804,100——
2021-12-07$110.05$115.351,325,500——
2021-12-06$108.43$113.65933,200——
2021-12-03$105.55$110.631,396,100——
2021-12-02$111.51$116.88913,800——
2021-12-01$108.62$113.85894,800——
2021-11-30$109.78$115.071,003,200——
2021-11-29$112.14$117.54480,400——
2021-11-26$112.15$117.55670,400——
2021-11-24$118.23$123.92558,700——
2021-11-23$119.58$125.34868,700——
2021-11-22$116.36$121.96603,100——
2021-11-19$114.41$119.92775,500——
2021-11-18$114.85$120.38526,500——
2021-11-17$117.07$122.34389,700——
2021-11-16$117.76$123.06310,900——
2021-11-15$118.10$123.42366,400——
2021-11-12$118.13$123.45473,400——
2021-11-11$117.80$123.10414,700——
2021-11-10$119.58$124.97520,500——
2021-11-09$120.02$125.42474,900——
2021-11-08$117.66$122.96399,900——
2021-11-05$117.40$122.69941,900——
2021-11-04$118.46$123.79637,700——
2021-11-03$122.78$128.31631,700——
2021-11-02$118.98$124.34550,300——
2021-11-01$119.98$125.38654,600——
2021-10-29$116.09$121.32614,300——
2021-10-28$116.13$121.36627,500——
2021-10-27$114.25$119.40668,500——
2021-10-26$118.52$123.86634,900——
2021-10-25$118.54$123.881,150,800——
2021-10-22$122.02$127.511,026,700——
2021-10-21$119.24$124.61640,000——
2021-10-20$119.03$124.39634,200——
2021-10-19$117.48$122.77744,700——
2021-10-18$116.63$121.88968,000——
2021-10-15$114.38$119.53754,900——
2021-10-14$113.73$118.85381,700——
2021-10-13$111.56$116.58418,400——
2021-10-12$111.68$116.71301,600——
2021-10-11$111.38$116.40583,200——
2021-10-08$112.35$117.41518,900——
2021-10-07$111.37$116.39653,600——
2021-10-06$108.13$113.00662,500——
2021-10-05$109.73$114.67921,900——
2021-10-04$108.11$112.98823,200——
2021-10-01$110.44$115.41722,100——
2021-09-30$108.82$113.72943,000——
2021-09-29$108.74$113.64580,800——
2021-09-28$107.14$111.96669,600——
2021-09-27$107.07$111.89580,600——
2021-09-24$103.07$107.71472,600——
2021-09-23$101.95$106.54482,500——
2021-09-22$97.08$101.45446,300——
2021-09-21$96.50$100.85551,800——
2021-09-20$95.89$100.21702,900——
2021-09-17$98.36$102.79919,800——
2021-09-16$99.01$103.47572,100——
2021-09-15$99.61$104.10625,700——
2021-09-14$97.86$102.27790,200——
2021-09-13$99.48$103.96641,400——
2021-09-10$95.91$100.23444,300——
2021-09-09$97.09$101.46554,900——
2021-09-08$95.21$99.50480,700——
2021-09-07$97.10$101.47418,000——
2021-09-03$97.51$101.90320,000——
2021-09-02$97.82$102.23398,800——
2021-09-01$96.60$100.95418,700——
2021-08-31$97.56$101.95374,500——
2021-08-30$97.18$101.56422,200——
2021-08-27$99.91$104.41473,200——
2021-08-26$96.37$100.71458,000——
2021-08-25$98.06$102.48730,600——
2021-08-24$97.70$102.10474,200——
2021-08-23$96.20$100.53511,500——
2021-08-20$95.09$99.37475,100——
2021-08-19$92.98$97.17843,500——
2021-08-18$94.78$99.05595,300——
2021-08-17$96.17$100.50534,300——
2021-08-16$98.96$103.42432,500——
2021-08-13$99.88$104.38344,900——
2021-08-12$101.11$105.66385,600——
2021-08-11$102.51$106.76517,500——
2021-08-10$100.81$104.99510,500——
2021-08-09$100.03$104.18635,800——
2021-08-06$100.22$104.38495,300——
2021-08-05$97.16$101.19626,800——
2021-08-04$92.81$96.66395,500——
2021-08-03$93.56$97.44491,300——
2021-08-02$92.07$95.89728,900——
2021-07-30$92.82$96.67574,500——
2021-07-29$94.87$98.80450,900——
2021-07-28$94.29$98.20490,900——
2021-07-27$93.64$97.52571,600——
2021-07-26$95.29$99.24546,200——
2021-07-23$95.55$99.51286,900——
2021-07-22$94.53$98.45426,700——
2021-07-21$96.20$100.19479,100——
2021-07-20$94.52$98.44993,100——
2021-07-19$90.02$93.751,052,400——
2021-07-16$94.36$98.271,403,300——
2021-07-15$97.57$101.62854,200——
2021-07-14$96.22$100.21690,100——
2021-07-13$96.38$100.38611,400——
2021-07-12$98.58$102.67666,700——
2021-07-09$97.52$101.56641,500——
2021-07-08$91.52$95.31901,200——
2021-07-07$93.47$97.35627,600——
2021-07-06$92.59$96.43537,800——
2021-07-02$95.61$99.57754,400——
2021-07-01$95.35$99.30623,600——
2021-06-30$92.85$96.70593,900——
2021-06-29$92.35$96.18690,000——
2021-06-28$92.28$96.11899,000——
2021-06-25$95.21$99.162,373,500——
2021-06-24$94.66$98.59843,100——
2021-06-23$95.39$99.35354,300——
2021-06-22$95.11$99.05692,700——
2021-06-21$94.47$98.39802,500——
2021-06-18$89.16$92.861,544,100——
2021-06-17$90.90$94.671,025,400——
2021-06-16$97.36$101.40838,800——
2021-06-15$96.32$100.31578,400——
2021-06-14$94.88$98.81656,400——
2021-06-11$97.23$101.26782,700——
2021-06-10$98.02$102.08700,100——
2021-06-09$101.72$105.941,075,000——
2021-06-08$102.70$106.96728,400——
2021-06-07$103.46$107.75517,000——
2021-06-04$102.26$106.501,423,200——
2021-06-03$101.78$106.00566,800——
2021-06-02$102.33$106.57933,900——
2021-06-01$102.57$106.82559,500——
2021-05-28$100.01$104.16335,800——
2021-05-27$99.57$103.70615,600——
2021-05-26$97.90$101.96488,000——
2021-05-25$96.00$99.981,060,900——
2021-05-24$98.54$102.63603,600——
2021-05-21$98.67$102.76764,300——
2021-05-20$98.32$102.40574,900——
2021-05-19$97.47$101.51908,300——
2021-05-18$100.93$105.121,915,000——
2021-05-17$103.98$108.29496,000——
2021-05-14$104.47$108.80581,500——
2021-05-13$102.94$107.21986,900——
2021-05-12$100.14$104.03548,600——
2021-05-11$103.45$107.47578,100——
2021-05-10$104.98$109.06452,800——
2021-05-07$106.70$110.85650,300——
2021-05-06$105.77$109.88807,100——
2021-05-05$107.83$112.02330,800——
2021-05-04$107.16$111.32516,600——
2021-05-03$105.79$109.90589,500——
2021-04-30$105.07$109.15774,900——
2021-04-29$106.69$110.84650,200——
2021-04-28$106.20$110.33644,900——
2021-04-27$108.02$112.22467,400——
2021-04-26$107.52$111.70575,500——
2021-04-23$106.73$110.88768,800——
2021-04-22$100.39$104.29677,600——
2021-04-21$101.08$105.01729,100——
2021-04-20$96.92$100.69960,700——
2021-04-19$102.14$106.111,237,400——
2021-04-16$100.26$104.161,733,600——
2021-04-15$92.94$96.55619,600——
2021-04-14$94.04$97.69505,200——
2021-04-13$92.44$96.03913,100——
2021-04-12$93.36$96.99395,600——
2021-04-09$93.10$96.72427,300——
2021-04-08$92.03$95.61463,700——
2021-04-07$92.07$95.65462,600——
2021-04-06$92.49$96.08659,200——
2021-04-05$93.09$96.71720,700——
2021-04-01$94.37$98.04965,900——
2021-03-31$94.44$98.11974,400——
2021-03-30$96.77$100.53554,800——
2021-03-29$93.57$97.211,041,600——
2021-03-26$96.10$99.83494,100——
2021-03-25$94.70$98.38547,300——
2021-03-24$91.50$95.06794,500——
2021-03-23$92.20$95.78730,400——
2021-03-22$96.24$99.98644,400——
2021-03-19$99.65$103.522,033,100——
2021-03-18$98.70$102.54618,300——
2021-03-17$98.00$101.81464,700——
2021-03-16$97.02$100.79545,600——
2021-03-15$98.84$102.68622,200——
2021-03-12$98.68$102.52605,500——
2021-03-11$96.92$100.69556,200——
2021-03-10$95.44$99.15842,900——
2021-03-09$94.36$98.03819,600——
2021-03-08$96.92$100.691,054,000——
2021-03-05$96.19$99.931,203,000——
2021-03-04$93.27$96.891,074,600——
2021-03-03$93.25$96.87903,800——
2021-03-02$93.19$96.811,022,600——
2021-03-01$95.66$99.38995,600——
2021-02-26$91.51$95.07701,400——
2021-02-25$94.18$97.841,072,900——
2021-02-24$97.61$101.401,305,700——
2021-02-23$93.56$97.201,516,400——
2021-02-22$92.18$95.761,284,400——
2021-02-19$88.07$91.491,090,000——
2021-02-18$82.75$85.97883,000——
2021-02-17$82.92$85.881,323,500——
2021-02-16$80.53$83.41698,500——
2021-02-12$78.20$80.99763,300——
2021-02-11$77.23$79.99851,400——
2021-02-10$76.88$79.63794,200——
2021-02-09$76.44$79.17612,100——
2021-02-08$75.89$78.60519,300——
2021-02-05$73.87$76.51495,400——
2021-02-04$73.40$76.02617,900——
2021-02-03$72.29$74.87392,500——
2021-02-02$72.37$74.96590,900——
2021-02-01$70.38$72.89492,100——
2021-01-29$68.18$70.62567,200——
2021-01-28$69.19$71.66621,400——
2021-01-27$68.74$71.20843,400——
2021-01-26$69.54$72.02747,400——
2021-01-25$70.93$73.461,067,300——
2021-01-22$71.19$73.731,284,500——
2021-01-21$69.38$71.861,009,400——
2021-01-20$71.31$73.86638,000——
2021-01-19$70.66$73.18584,300——
2021-01-15$70.32$72.83660,500——
2021-01-14$72.43$75.02580,800——
2021-01-13$69.78$72.27473,200——
2021-01-12$70.00$72.50986,600——
2021-01-11$68.67$71.12544,500——
2021-01-08$66.48$68.86745,600——
2021-01-07$67.42$69.831,282,000——
2021-01-06$65.93$68.291,565,700——
2021-01-05$59.79$61.93569,400——
2021-01-04$59.04$61.15851,500——