Western Alliance Bancorporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	267.00	267.00	267.00	267.00	256.68	20
2023-12-05	270.20	270.20	265.68	265.68	255.41	11
2023-12-04	267.00	267.00	267.00	267.00	256.68	10
2023-12-01	252.69	252.69	252.69	252.69	242.92	0
2023-11-30	252.69	252.69	252.69	252.69	242.92	0
2023-11-29	252.69	252.69	252.69	252.69	242.92	20
2023-11-28	238.00	238.00	238.00	238.00	228.80	0
2023-11-27	238.00	238.00	238.00	238.00	228.80	0
2023-11-24	238.00	238.00	238.00	238.00	228.80	50
2023-11-23	240.32	240.32	240.32	240.32	231.03	0
2023-11-22	240.32	240.32	240.32	240.32	231.03	40
2023-11-21	239.00	239.00	237.12	237.12	227.95	41
2023-11-20	238.50	239.76	238.50	239.76	230.49	61
2023-11-17	231.84	231.84	231.84	231.84	222.88	0
2023-11-16	233.00	233.00	231.84	231.84	222.88	34
2023-11-14	239.50	239.50	239.00	239.00	228.50	31
2023-11-13	220.22	220.22	213.40	215.00	205.56	12
2023-11-10	213.40	213.40	213.40	213.40	204.03	30
2023-11-09	221.50	221.50	221.50	221.50	211.77	20
2023-11-08	227.00	227.00	227.00	227.00	217.03	40
2023-11-07	229.00	229.00	229.00	229.00	218.94	40
2023-11-06	233.00	233.00	233.00	233.00	222.77	60
2023-11-03	237.50	239.00	237.50	239.00	228.50	51
2023-11-01	206.20	206.20	206.20	206.20	197.14	0
2023-10-31	206.20	206.20	206.20	206.20	197.14	10
2023-10-30	203.00	203.00	203.00	203.00	194.08	0
2023-10-27	203.00	203.00	203.00	203.00	194.08	20
2023-10-26	211.50	211.50	211.50	211.50	202.21	10
2023-10-25	210.00	210.00	210.00	210.00	200.78	0
2023-10-24	210.00	210.00	210.00	210.00	200.78	20
2023-10-23	217.40	217.40	217.40	217.40	207.85	20
2023-10-20	225.00	225.00	225.00	225.00	215.12	20
2023-10-19	240.00	240.96	240.00	240.96	230.38	20
2023-10-18	239.04	239.04	239.04	239.04	228.54	20
2023-10-17	241.00	241.00	241.00	241.00	230.41	20
2023-10-16	229.08	229.08	229.08	229.08	219.02	0
2023-10-13	229.08	229.08	229.08	229.08	219.02	0
2023-10-11	229.08	229.08	229.08	229.08	219.02	0
2023-10-10	229.08	229.08	229.08	229.08	219.02	1
2023-10-09	224.84	224.84	224.84	224.84	214.96	1
2023-10-06	221.43	221.43	221.43	221.43	211.70	0
2023-10-05	221.43	221.43	221.43	221.43	211.70	0
2023-10-04	220.23	221.43	220.23	221.43	211.70	14
2023-10-03	248.66	248.66	248.66	248.66	237.74	0
2023-10-02	248.66	248.66	248.66	248.66	237.74	0
2023-09-29	248.66	248.66	248.66	248.66	237.74	0
2023-09-28	248.66	248.66	248.66	248.66	237.74	0
2023-09-27	248.66	248.66	248.66	248.66	237.74	0
2023-09-26	248.66	248.66	248.66	248.66	237.74	0
2023-09-25	248.66	248.66	248.66	248.66	237.74	0
2023-09-22	248.66	248.66	248.66	248.66	237.74	0
2023-09-21	248.66	248.66	248.66	248.66	237.74	0
2023-09-20	248.66	248.66	248.66	248.66	237.74	0
2023-09-19	248.66	248.66	248.66	248.66	237.74	0
2023-09-18	248.66	248.66	248.66	248.66	237.74	0
2023-09-15	248.66	248.66	248.66	248.66	237.74	0
2023-09-14	248.66	248.66	248.66	248.66	237.74	0
2023-09-13	248.66	248.66	248.66	248.66	237.74	0
2023-09-12	248.66	248.66	248.66	248.66	237.74	0
2023-09-11	248.66	248.66	248.66	248.66	237.74	0

← NewerPage 13 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	1.5290 USD
2026-05-13	1.4780 USD
2026-02-19	1.5320 USD
2025-11-12	1.5717 USD
2025-08-13	1.4552 USD
2025-05-14	1.5152 USD
2025-02-13	1.5378 USD
2024-11-13	1.6100 USD
2024-08-15	1.4560 USD
2024-05-15	1.3564 USD
2024-02-15	1.2813 USD
2023-11-16	1.2713 USD
2023-08-10	1.7616 USD
2023-05-11	1.8211 USD
2023-02-16	1.8707 USD
2022-11-17	1.8885 USD
2022-08-11	1.8152 USD
2022-05-12	1.6524 USD
2022-02-17	1.7701 USD
2021-11-18	1.9905 USD
2021-08-12	1.8181 USD
2021-05-13	1.2908 USD
2021-02-18	1.4332 USD
2020-11-12	1.3325 USD
2020-08-13	1.3613 USD
2020-05-14	1.3582 USD
2020-02-13	1.1245 USD
2019-11-13	1.0546 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.