Western Alliance Bancorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	185.60	185.60	185.60	185.60	176.11	0
2023-06-14	188.00	188.00	185.60	185.60	176.11	150
2023-06-13	189.81	189.81	189.81	189.81	180.10	0
2023-06-12	188.10	189.81	188.10	189.81	180.10	200
2023-06-09	187.38	187.38	187.38	187.38	177.80	0
2023-06-07	187.38	187.38	187.38	187.38	177.80	0
2023-06-06	187.38	187.38	187.38	187.38	177.80	100
2023-06-05	192.09	192.09	182.59	182.59	173.25	202
2023-06-02	173.74	188.87	173.74	188.87	179.21	5
2023-06-01	170.68	176.29	170.34	176.29	167.27	103
2023-05-31	177.48	177.48	171.16	173.50	164.63	162
2023-05-30	181.08	182.88	173.70	175.86	166.86	105
2023-05-29	178.03	178.03	178.03	178.03	168.92	1
2023-05-26	180.72	180.72	178.03	178.03	168.92	206
2023-05-25	178.38	179.10	174.00	179.10	169.94	277
2023-05-24	185.45	185.45	185.45	185.45	175.96	0
2023-05-23	190.50	193.04	185.45	185.45	175.96	391
2023-05-22	173.74	188.02	173.74	188.02	178.40	306
2023-05-19	175.27	176.97	164.60	170.80	162.06	972
2023-05-18	173.91	173.91	173.91	173.91	165.01	100
2023-05-17	174.20	178.70	171.21	178.70	169.56	1,104
2023-05-16	157.65	157.65	153.01	155.50	147.55	500
2023-05-15	143.29	154.28	140.84	151.62	143.86	752
2023-05-12	135.46	135.46	131.50	134.29	127.42	406
2023-05-11	130.78	140.00	129.00	140.00	132.84	476
2023-05-10	140.39	140.39	140.39	140.39	131.48	0
2023-05-09	130.50	140.39	130.00	140.39	131.48	497
2023-05-08	156.78	156.78	135.00	136.63	127.96	1,021
2023-05-05	120.33	135.00	116.10	135.00	126.43	452
2023-05-04	101.00	111.45	89.280	89.300	83.633	1,007
2023-05-03	160.48	160.48	160.48	160.48	150.30	13
2023-05-02	143.46	143.46	143.46	143.46	134.36	1
2023-04-28	186.79	186.79	186.79	186.79	174.94	9
2023-04-27	188.52	191.47	188.52	190.76	178.65	161
2023-04-26	192.28	192.28	186.39	188.51	176.55	213
2023-04-25	191.06	191.49	191.06	191.49	179.34	90
2023-04-24	160.00	160.00	160.00	160.00	149.85	0
2023-04-20	160.00	160.00	160.00	160.00	149.85	1
2023-04-19	160.00	160.00	160.00	160.00	149.85	4
2023-04-18	160.16	160.16	160.16	160.16	150.00	1
2023-04-17	159.50	162.24	157.76	162.24	151.94	102
2023-04-14	159.80	159.84	159.80	159.84	149.70	170
2023-04-13	154.40	158.72	154.40	158.72	148.65	226
2023-04-12	161.80	161.80	155.52	156.48	146.55	192
2023-04-11	155.20	155.20	155.20	155.20	145.35	0
2023-04-10	153.60	156.80	153.60	155.20	145.35	54
2023-04-06	146.29	158.00	146.29	156.75	146.80	116
2023-04-05	170.10	170.10	170.10	170.10	159.31	0
2023-04-04	164.70	170.10	164.70	170.10	159.31	4
2023-04-03	172.80	174.60	172.80	174.60	163.52	5
2023-03-31	182.78	182.78	182.78	182.78	171.18	0
2023-03-30	192.09	192.09	182.78	182.78	171.18	92
2023-03-29	180.40	186.83	180.20	186.83	174.97	148
2023-03-28	176.40	176.40	176.40	176.40	165.21	1
2023-03-27	183.09	185.30	179.52	179.52	168.13	274
2023-03-24	162.52	175.10	162.52	175.10	163.99	420
2023-03-23	180.03	180.37	166.60	166.60	156.03	65
2023-03-22	175.32	190.80	168.90	168.90	158.18	124
2023-03-21	167.50	187.15	167.49	174.15	163.10	246
2023-03-20	182.00	182.00	150.00	150.45	140.90	534

← NewerPage 15 of 21 · 1,250 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.