Western Alliance Stock Price History (NYSE:WAL)

Add to My Stocks
$50.4 $1.19 (2.42%) WAL stock closing price Dec 08, 2016 (Closing)

The 10 year data of Western Alliance stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Western Alliance price to earnings ratio data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0849.7450.7249.4450.40107168320.917.41
2016-12-0748.6149.2748.2549.2167841820.427.23
2016-12-0648.4448.6347.9048.5662346020.157.13
2016-12-0547.8348.3047.6548.1166911419.967.07
2016-12-0247.4647.8447.1647.2094409119.596.93
2016-12-0147.2648.0247.0347.77107759219.827.02
2016-11-3046.1746.9646.0746.72105706219.396.86
2016-11-2945.1246.0144.8745.73106886218.986.72
2016-11-2845.5445.6644.8044.8752603318.626.59
2016-11-2545.7545.8645.5445.8019589519.006.73
2016-11-240.000.000.0045.780N/AN/A
2016-11-2345.8046.4445.1545.7881491219.006.73
2016-11-2245.0045.5244.6845.46114593318.866.68
2016-11-2144.0844.7343.9544.5867636218.506.55
2016-11-1844.0044.1743.6843.9949699218.256.46
2016-11-1743.9944.3743.8143.9991045818.256.46
2016-11-1643.8944.5443.4443.9470182218.236.46
2016-11-1543.9144.9643.0044.6683302918.536.56
2016-11-1444.2545.7943.8744.31142117118.396.51
2016-11-1142.3243.7042.3243.6299231018.106.41
2016-11-1040.9743.2040.9342.69214353017.716.27
2016-11-0938.9340.6238.5840.21117271416.695.91
2016-11-0837.8538.1337.5337.8634802215.715.56
2016-11-0737.6338.2437.6238.0651375115.795.59
2016-11-0436.6837.4936.4836.8740960615.305.42
2016-11-0336.6737.1236.6136.6937883515.225.39
2016-11-0237.0137.0736.3036.4558123715.125.36
2016-11-0137.6437.6936.8037.3046531915.485.48
2016-10-3137.5237.6237.2037.3656291615.505.49
2016-10-2837.8437.8637.1137.3732896215.515.49
2016-10-2737.7637.9037.1437.7671168615.675.55
2016-10-2637.1337.5037.1137.3443025815.495.49
2016-10-2537.7537.7737.1437.3259550515.495.48
2016-10-2435.7238.3135.5637.6085214016.005.76
2016-10-2137.3337.8737.2237.8569604916.115.79
2016-10-2037.7338.2037.5537.6972217216.045.77
2016-10-1937.3938.0637.3537.9243949516.145.80
2016-10-1837.6537.8037.0837.2748116615.865.70
2016-10-1737.3037.4936.9337.1233177115.805.68
2016-10-1437.7538.0337.2237.3165832315.885.71
2016-10-1338.2738.2737.1337.2275147015.845.70
2016-10-1238.5838.9538.4838.7340068916.485.93
2016-10-1139.0839.3138.2538.5153048016.395.89
2016-10-1039.4339.5239.0539.2254411016.696.00
2016-10-0739.1139.1838.5239.0678538116.625.98
2016-10-0639.2239.4138.8539.0969310716.635.98
2016-10-0538.2639.2138.2539.04125664016.615.98
2016-10-0437.2338.0937.1838.0592875216.195.82
2016-10-0337.2737.5736.9237.1548087915.815.69
2016-09-3037.1437.6836.9337.5460126715.975.75
2016-09-2937.9937.9936.9336.9587602015.725.66
2016-09-2837.2637.5836.9237.5487307515.975.75
2016-09-2736.5137.0636.3637.0186843415.755.66
2016-09-2637.0937.1736.5636.5785453515.565.60
2016-09-2337.0037.4137.0037.3658214815.905.72
2016-09-2237.3037.3036.9937.2062261715.835.69
2016-09-2137.0337.3936.8137.0898059015.785.68
2016-09-2036.7136.7836.4436.7654718815.645.63
2016-09-1936.1636.5136.0036.4970208015.535.59
2016-09-1636.0036.2535.8135.9395527315.295.50
2016-09-1536.0036.3936.0036.2581453515.435.55
2016-09-1436.2036.4735.8635.9454811315.295.50
2016-09-1336.4236.5135.6636.1857943315.405.54
2016-09-1236.4936.8936.2736.8687291615.695.64
2016-09-0937.0837.4636.7036.7190914015.625.62
2016-09-0837.3337.5637.0537.1843440615.825.69
2016-09-0737.1037.4236.5637.2477007215.855.70
2016-09-0638.3138.4337.1337.2076398215.835.69
2016-09-050.000.000.0038.340N/AN/A
2016-09-0238.0238.3437.6638.3447255816.325.87
2016-09-0138.2338.5537.6837.9659515516.155.81
2016-08-3138.2538.3937.8838.2268744716.265.85
2016-08-3037.7538.2037.6538.1997126816.255.85
2016-08-2937.6237.8637.5237.6471527216.025.76
2016-08-2636.9737.7936.9737.4993927515.955.74
2016-08-2536.5236.9436.5136.9161129915.715.65
2016-08-2436.4036.6236.3036.5242137215.545.59
2016-08-2336.4036.5936.3136.3926998015.495.57
2016-08-2236.1036.2735.9736.1528078415.385.53
2016-08-1936.1736.4636.0936.2340117715.425.55
2016-08-1836.1736.4836.0636.4846839415.525.58
2016-08-1736.1536.3936.0036.1258013815.375.53
2016-08-1635.9736.3435.7736.21108871415.415.54
2016-08-1535.3036.0635.2535.9871754315.315.51
2016-08-1235.1835.1834.7835.0843108414.935.37
2016-08-1135.3835.6835.0935.5853725615.145.45
2016-08-1035.5035.5435.1635.2189227014.985.39
2016-08-0935.1435.5035.1235.4737809215.095.43
2016-08-0835.3735.5335.0035.0827262514.935.37
Get more Data

Western Alliance Stock Chart

View WAL PE ratio, PS ratio stocks charts and compare with peers.
WAL Chart
Note: Compare Western Alliance stock price history with the index and industry peers.

Western Alliance Historical Prices: Past 5 years

Max Stock Price 50.4 Dec 08,2016
Min Stock Price 5.64 Dec 19,2011
Avg Stock Price 23.1

Western Alliance Historical PE ratio: Past 5 years

Max PE Ratio 48.11 Mar 15,2012
Min PE Ratio 13.76 Feb 11,2016
Avg PE Ratio 19.66

Western Alliance Historical PS ratio: Past 5 years

Max PS Ratio 7.66 Nov 25,2015
Min PS Ratio 1.42 Dec 19,2011
Avg PS Ratio 4.62

WAL Industry Peers

Company Price Change (%)
Pacwest Bancorp (PACW)54.911.2 (2.23%)
City National (CYN)89.60.33 (0.37%)
First Hawaiian (FHB)33.790.6 (1.81%)
Umpqua (UMPQ)18.880.05 (0.26%)

We provide Western Alliance historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Western Alliance stock analysis. The price and volume changes on a daily basis is provided in the Western Alliance stock price history. An abnormally high daily volume typically implies breaking news or earnings release. WAL saw a high of 49.27, and a low of 48.25 on last trading day. The company's P/S ratio was at a high of 7.66 on 30 Nov, 2015 according to our Western Alliance stock market history data. .