Western Alliance Stock Price History (NYSE:WAL)

Add to My Stocks
$47.9 $0.7 (1.44%) WAL stock closing price Apr 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download Western Alliance stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Western Alliance P/E ratio data for the stock. The Western Alliance stock price history chart shows that the stock price reached a high of 53.34 on 01 Mar, 2017, and a low of 3.02 on 01 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2848.6348.8547.8947.9073624918.356.40
2017-04-2749.4949.4948.4148.6058745618.626.49
2017-04-2648.7949.6448.7949.2057029718.856.57
2017-04-2549.1649.6248.8948.9483188518.756.53
2017-04-2447.8049.0447.6448.55131347618.606.48
2017-04-2147.7147.9046.1846.45168183518.516.49
2017-04-2046.7347.0646.3746.90123738318.696.55
2017-04-1946.5646.9446.0446.3061649118.456.46
2017-04-1846.0746.4045.1645.9583931418.316.42
2017-04-1745.7846.6145.1546.5398316418.546.50
2017-04-1346.6947.0745.6945.7053362018.216.38
2017-04-1247.6847.8446.8947.0876630218.766.57
2017-04-1147.2547.7846.8047.6898387919.006.66
2017-04-1047.9948.4047.1347.5057547418.926.63
2017-04-0747.5948.1847.3148.09111795319.166.71
2017-04-0647.7548.4547.0748.1099428119.166.72
2017-04-0549.7449.9347.7247.8194243219.056.67
2017-04-0448.6049.0648.4449.0193597919.536.84
2017-04-0349.3849.3848.2248.9385234419.496.83
2017-03-3149.7749.9349.0849.0989115819.566.85
2017-03-3048.0450.0747.8949.93113677019.896.97
2017-03-2948.0048.3547.5347.8347002519.066.68
2017-03-2846.7048.2846.6448.0681804619.156.71
2017-03-2746.1847.0345.1646.83103155118.666.54
2017-03-2447.6648.0747.1547.6551716818.986.65
2017-03-2347.0148.0846.9647.3279561018.856.61
2017-03-2247.0147.7945.3547.13101095518.786.58
2017-03-2151.1351.2146.8047.20243189918.816.59
2017-03-2052.0752.2950.7550.8063443620.247.09
2017-03-1751.5052.1250.7552.01149965320.727.26
2017-03-1651.2352.0351.2351.5033349220.527.19
2017-03-1551.9952.2550.8451.0159088420.327.12
2017-03-1451.1351.8350.8651.7338361820.617.22
2017-03-1351.1051.9851.1051.4831103020.517.19
2017-03-1051.8352.1650.3651.0851747820.357.13
2017-03-0951.5752.0751.2051.5138216420.527.19
2017-03-0852.5352.7951.3551.3837582220.477.17
2017-03-0751.6052.0151.4351.4725692720.517.19
2017-03-0651.2751.9951.0451.7337277920.617.22
2017-03-0351.9152.3251.5051.9449416920.697.25
2017-03-0253.4953.6751.7951.8336134520.657.24
2017-03-0153.3053.8452.9653.3476901921.257.45
2017-02-2851.9152.1551.2951.6455028320.577.21
2017-02-2751.7252.2351.6252.2259906020.817.29
2017-02-2451.4051.7850.9751.6067271720.567.20
2017-02-2352.4952.6351.5652.2446762320.817.29
2017-02-2253.0253.0252.2052.5441579420.937.34
2017-02-2152.8853.7052.3152.7440709221.017.36
2017-02-200.000.000.0052.410N/AN/A
2017-02-1752.0852.6051.6952.4133302120.887.32
2017-02-1652.9853.0952.1952.6454962620.977.35
2017-02-1553.4553.6052.9053.1660715621.187.42
2017-02-1451.3753.0651.2552.99170186521.117.40
2017-02-1350.4751.5650.3050.9695713320.307.11
2017-02-1049.9550.1449.5250.1034291919.966.99
2017-02-0949.2450.2549.1549.6148024619.776.93
2017-02-0849.0449.2048.3248.9430332519.506.83
2017-02-0749.7849.8949.3549.5134391319.736.91
2017-02-0649.5650.1949.4249.4933753919.726.91
2017-02-0349.5350.2349.3250.1153621919.967.00
2017-02-0248.8549.3048.3048.7545703419.426.81
2017-02-0149.9950.7649.2649.3172175819.656.88
2017-01-3149.8050.5049.0849.3885760619.676.89
2017-01-3050.1150.5249.4550.1998014520.007.01
2017-01-2749.7550.6749.1050.53109060220.137.05
2017-01-2649.4750.2149.2549.8958326020.707.33
2017-01-2549.4749.8749.1649.3544980420.487.25
2017-01-2448.2448.8547.9248.6833680420.207.15
2017-01-2347.8748.3047.3647.8338989619.857.03
2017-01-2048.0848.6748.0048.2225681320.017.08
2017-01-1948.3448.4947.6847.9233611419.887.04
2017-01-1847.7648.0747.1548.0437224519.937.06
2017-01-1748.5148.5947.1747.4350818219.686.97
2017-01-160.000.000.0049.260N/AN/A
2017-01-1349.2150.5448.9549.2645775220.447.24
2017-01-1249.2549.4348.1248.5459276220.147.13
2017-01-1149.3449.7948.9149.7556318020.647.31
2017-01-1048.6649.8248.5449.2090828620.427.23
2017-01-0948.3348.9248.1048.5881371520.167.14
2017-01-0649.2949.4048.7048.8382541620.267.17
2017-01-0549.5649.8248.4548.8171581020.257.17
2017-01-0449.4950.2349.4249.8360418420.687.32
2017-01-0350.1550.1848.7149.3362669620.477.25
2017-01-020.000.000.0048.710N/AN/A
2016-12-3049.1749.1748.5948.7162124520.217.16
2016-12-2949.2249.5048.5948.9139658520.307.19
2016-12-2850.0150.0149.1149.2140689320.427.23
2016-12-2749.9450.2149.6049.9427262320.727.34
2016-12-260.000.000.0049.670N/AN/A
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 53.34 Mar 01,2017
Min Stock Price 8.05 Jun 05,2012
Avg Stock Price 26.31

Western Alliance Historical PE ratio: Past 5 years

Max PE Ratio 34 Jul 17,2012
Min PE Ratio 13.76 Feb 11,2016
Avg PE Ratio 18.4

Western Alliance Historical PS ratio: Past 5 years

Max PS Ratio 7.66 Nov 25,2015
Min PS Ratio 1.95 Jun 05,2012
Avg PS Ratio 5.01

WAL Industry Peers

Company Price Change (%)
Pacwest Bancorp (PACW)49.391.1 (2.18%)
City National (CYN)89.60.33 (0.37%)
First Hawaiian (FHB)29.770.52 (1.72%)
Umpqua (UMPQ)17.670.38 (2.11%)

Western Alliance historical quotes helps an investor analyze a company's history and do 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 an opening price of 48.63, and a closing price of 47.9 on 28 Apr, 2017. The average P/S ratio was 3.37 as can be seen by Western Alliance stock price history. .