Western Alliance Bancorporation
WALNYSEFinancial Services● Active
$80.01
$-0.14(-0.17%)
Market Cap$8.7B
P/E Ratio—
52W High$97.23
52W Low$65.82
Western Alliance Bancorporation（WAL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wal · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$124.93
Jan 12, 2022
-36.0% from here
5-Year Low5Y
$7.46
Mar 13, 2023
+972.5% from low
IPO Priceadj.
$26.00
Jul 1, 2005
+207.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · WAL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $80.28 | $81.29 | $79.87 | $80.04 | $80.04 | 657K | -0.31% |
| Jun 5, 2026 | $80.97 | $81.22 | $79.83 | $80.15 | $80.15 | 817K | -1.01% |
| Jun 4, 2026 | $78.88 | $81.03 | $78.88 | $80.74 | $80.74 | 985K | +2.36% |
| Jun 3, 2026 | $79.60 | $79.60 | $77.23 | $77.75 | $77.75 | 799K | -2.32% |
| Jun 2, 2026 | $78.19 | $80.44 | $78.02 | $80.20 | $80.20 | 837K | +2.57% |
| Jun 1, 2026 | $78.34 | $79.33 | $77.58 | $78.40 | $78.40 | 695K | +0.08% |
| May 29, 2026 | $78.53 | $80.09 | $77.92 | $79.65 | $79.65 | 976K | +1.43% |
| May 28, 2026 | $77.97 | $78.80 | $77.39 | $78.64 | $78.64 | 781K | +0.86% |
| May 27, 2026 | $79.58 | $79.90 | $78.27 | $78.42 | $78.42 | 1.5M | -1.46% |
| May 26, 2026 | $79.32 | $80.20 | $79.01 | $79.58 | $79.58 | 722K | +0.33% |
| May 22, 2026 | $78.64 | $78.93 | $77.85 | $78.59 | $78.59 | 640K | -0.06% |
| May 21, 2026 | $76.33 | $78.80 | $75.91 | $78.53 | $78.53 | 1.7M | +2.88% |
| May 20, 2026 | $76.72 | $78.50 | $75.38 | $77.03 | $77.03 | 1.6M | +0.40% |
| May 19, 2026 | $76.13 | $76.66 | $74.44 | $76.11 | $76.11 | 1.6M | -0.03% |
| May 18, 2026 | $75.22 | $76.93 | $74.70 | $76.59 | $76.59 | 946K | +1.82% |
| May 15, 2026 | $76.01 | $76.06 | $73.93 | $74.42 | $74.42 | 1.2M | -2.09% |
| May 14, 2026 | $75.58 | $76.31 | $75.03 | $75.93 | $75.93 | 935K | +0.46% |
| May 13, 2026 | $76.96 | $77.39 | $74.87 | $74.97 | $74.97 | 1.3M | -2.59% |
| May 12, 2026 | $76.63 | $78.06 | $74.32 | $77.56 | $77.56 | 2.2M | +1.21% |
| May 11, 2026 | $81.65 | $81.79 | $75.74 | $76.95 | $76.95 | 2.2M | -5.76% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WAL
Jan 1 → Dec 31 · 6 years2026-4.9%$84.17 → $80.03
-4.9%
2025-0.2%$84.21 → $84.07
-0.2%
2024+28.3%$65.10 → $83.54
+28.3%
2023+9.9%$59.87 → $65.79
+9.9%
2022-45.0%$108.26 → $59.56
-45.0%
2021+4.6%$102.89 → $107.65
+4.6%
Best Year2024 · +28.3%
Worst Year2022 · -45.0%
Positive Years3 / 6
Avg Annual Return-1.2%
6Y Total Return-22.2%
6Y CAGR~-4.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in WAL?
If you invested $1,000 in WAL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,077
Total Return+207.7%
CAGR~+5.5% / yr
Profit+$2,077
Based on Jul 1, 2005 · $26.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Western Alliance Bancorporation（WAL）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $80.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WAL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WAL 历史股价FMP 日线复权 OHLCV