Western Alliance Stock Price History, WAL Historical Prices

Add to My Stocks
$61.68 $0.19 (0.31%) WAL stock closing price Jun 18, 2018 (Closing)

View and download Western Alliance stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Western Alliance price to earnings ratio data. The Western Alliance stock price history chart shows that the stock price was at a high of $63.36 on Jun 08, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 61.08 62.17 60.88 61.68 361,045 18.36 6.9
2018-06-15 61.66 61.95 60.9 61.49 1,006,919 18.3 6.88
2018-06-14 62.35 62.36 61.32 61.88 1,009,206 18.42 6.93
2018-06-13 62.84 63.21 61.77 62.17 399,602 18.5 6.96
2018-06-12 62.8 63.39 62.03 62.71 653,908 18.66 7.02
2018-06-11 63.4 63.81 62.14 62.47 689,803 18.59 6.99
2018-06-08 62.86 63.41 62.63 63.36 441,798 18.86 7.09
2018-06-07 63.3 64.06 62.34 62.94 727,120 18.73 7.04
2018-06-06 62.06 63.08 61.95 63 861,229 18.75 7.05
2018-06-05 61.66 62.09 61.27 61.74 432,782 18.38 6.91
2018-06-04 61.44 61.97 60.99 61.88 403,815 18.42 6.93
2018-06-01 61.29 61.86 60.47 61.19 380,797 18.21 6.85
2018-05-31 60.84 61.18 60.15 60.26 571,986 17.94 6.74
2018-05-30 60.77 61.18 60.16 60.84 653,930 18.11 6.81
2018-05-29 60.79 61.44 59.56 59.9 678,002 17.83 6.7
2018-05-25 61.3 61.97 61.29 61.71 434,714 18.37 6.91
2018-05-24 61.66 61.69 60.31 61.51 660,125 18.31 6.88
2018-05-23 61.81 62.2 61.56 61.85 421,813 18.41 6.92
2018-05-22 62.17 62.66 61.92 62.04 572,536 18.46 6.94
2018-05-21 61.65 62.23 61.6 61.95 387,009 18.44 6.93
2018-05-18 62.1 62.28 61.38 61.43 386,781 18.28 6.88
2018-05-17 61.8 62.23 61.14 62.11 435,471 18.49 6.95
2018-05-16 61.38 62.37 61.32 61.71 613,412 18.37 6.91
2018-05-15 61.45 62.39 61.38 61.6 878,336 18.33 6.89
2018-05-14 61.7 61.94 61.37 61.51 561,383 18.31 6.88
2018-05-11 61.52 61.97 61.15 61.61 315,346 18.34 6.9
2018-05-10 61.2 61.74 60.64 61.39 277,120 18.27 6.87
2018-05-09 61 61.63 60.52 61.39 524,395 18.27 6.87
2018-05-08 59.97 60.85 59.74 60.5 520,088 18.01 6.77
2018-05-07 59.68 60.38 59.12 59.97 462,045 17.85 6.71
2018-05-04 58.12 60.09 57.59 59.61 563,769 17.74 6.67
2018-05-03 58.88 58.94 57.73 58.6 359,817 17.44 6.56
2018-05-02 59.52 59.87 58.7 59.18 474,075 17.61 6.62
2018-05-01 58.97 59.68 58.28 59.53 409,756 17.72 6.66
2018-04-30 60 60.53 58.98 58.98 467,445 17.55 6.6
2018-04-27 59.27 59.93 59.11 59.85 418,344 17.81 6.7
2018-04-26 58.79 59.71 58.28 59.3 471,912 17.65 6.64
2018-04-25 59.34 59.67 58.5 59.12 544,969 17.6 6.62
2018-04-24 59.66 60.63 59 59.44 967,323 17.69 6.65
2018-04-23 59.58 59.97 59.12 59.54 584,121 17.72 6.66
2018-04-20 58.59 59.29 57.21 59.19 1,469,561 17.62 6.62
2018-04-19 56.72 58.27 56.72 58.2 756,115 18.77 6.82
2018-04-18 57.18 57.5 56.6 56.61 402,084 18.26 6.63
2018-04-17 58.04 58.11 56.34 57 539,381 18.39 6.68
2018-04-16 57.38 57.87 57.09 57.55 298,683 18.57 6.74
2018-04-13 58.67 58.67 56.89 57.05 412,199 18.4 6.68
2018-04-12 57.51 58.63 57.39 58.15 364,279 18.76 6.81
2018-04-11 56.95 57.35 56.48 57.05 389,618 18.4 6.68
2018-04-10 56.75 57.45 56.09 57.29 456,998 18.48 6.71
2018-04-09 56.42 57.33 55.99 56.02 499,186 18.07 6.56
2018-04-06 57.29 57.64 55.32 55.98 629,883 18.06 6.56
2018-04-05 58.17 58.18 57.32 57.98 414,613 18.7 6.79
2018-04-04 56.24 57.74 55.82 57.63 661,895 18.59 6.75
2018-04-03 56.93 57.63 56.45 57.29 409,467 18.48 6.71
2018-04-02 57.88 58.52 55.82 56.51 477,361 18.23 6.62
2018-03-30 0 0 0 58.11 0 - -
2018-03-29 57.76 58.44 57.25 58.11 524,196 18.75 6.81
2018-03-28 57.01 58.05 56.25 57.36 757,387 18.5 6.72
2018-03-27 58.08 58.2 56.25 56.87 665,934 18.35 6.66
2018-03-26 56.5 58.1 56.26 57.95 968,267 18.69 6.79
2018-03-23 58 58.34 55.62 55.76 977,813 17.99 6.53
2018-03-22 59.6 59.89 57.46 57.65 969,951 18.6 6.76
2018-03-21 60.22 60.64 59.61 59.95 618,491 19.34 7.02
2018-03-20 60.79 61.25 59.91 60.23 567,541 19.43 7.06
2018-03-19 60.67 60.89 59.68 60.38 518,094 19.48 7.07
2018-03-16 60.55 61.11 60.24 60.71 1,261,492 19.58 7.11
2018-03-15 60.39 60.73 59.71 60.18 530,290 19.41 7.05
2018-03-14 62.14 62.49 59.87 60.06 790,701 19.37 7.04
2018-03-13 62.36 62.36 61.44 62.05 832,473 20.02 7.27
2018-03-12 62.21 62.46 61.68 61.9 465,297 19.97 7.25
2018-03-09 62.12 62.3 61.72 62.3 430,812 20.1 7.3
2018-03-08 62.19 62.48 60.71 61.61 463,427 19.87 7.22
2018-03-07 60.99 62.42 60.8 62.11 752,914 20.04 7.28
2018-03-06 60.91 61.99 60.25 61.72 841,003 19.91 7.23
2018-03-05 59.14 61.13 58.47 60.85 1,130,027 19.63 7.13
2018-03-02 58.83 60.01 57.8 59.75 541,111 19.27 7
2018-03-01 58.46 59.98 58.1 59.19 859,157 19.09 6.94
2018-02-28 59.72 60.28 58.46 58.46 485,469 18.86 6.85
2018-02-27 60.33 60.98 59.27 59.29 527,796 19.13 6.95
2018-02-26 59.88 60.25 59.27 60.23 423,163 19.43 7.06
2018-02-23 58.76 59.66 58.63 59.65 389,266 19.24 6.99
2018-02-22 60.36 60.91 58.73 58.76 816,496 18.96 6.89
2018-02-21 59.5 60.81 59.5 59.91 418,197 19.33 7.02
2018-02-20 60.8 61.3 59.13 59.45 650,580 19.18 6.97
2018-02-19 0 0 0 61.16 0 - -
2018-02-16 60 61.5 60 61.16 593,607 19.73 7.17
2018-02-15 60.13 60.91 60.05 60.34 648,980 19.47 7.07
2018-02-14 58.19 60 57.92 59.99 894,382 19.35 7.03
2018-02-13 57.74 58.33 57.38 58.1 550,693 18.74 6.81
Get more Data

Western Alliance Stock History 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 Stock Price History: Past 5 years

Max Stock Price63.36Jun 08,2018
Min Stock Price14.34Jun 19,2013
Avg Stock Price36.17

Western Alliance Historical PE ratio: Past 5 years

Max PE Ratio21.25Mar 01,2017
Min PE Ratio13.76Feb 11,2016
Avg PE Ratio17.57

Western Alliance Historical PS ratio: Past 5 years

Max PS Ratio7.66Nov 25,2015
Min PS Ratio3.34Jun 19,2013
Avg PS Ratio5.91

WAL Industry Peers

Company Price Change (%)
East West Bancorp (EWBC)70.020.21 (0.3%)
Pacwest Bancorp (PACW)53.980.01 (0.02%)
Umpqua (UMPQ)23.760.07 (0.3%)
City National (CYN)89.60.33 (0.37%)

We provide Western Alliance share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Western Alliance stock analysis. Western Alliance stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. WAL stock saw a high of $62.17, and a low of $60.88 on last trading day. Western Alliance historical P/S ratio was at a high of 7.66 on Nov 25, 2015 and a low of 3.34 on Jun 19, 2013.