Western Alliance Stock Price History, WAL Historical Prices

Add to My Stocks
$53.65 $1.45 (2.63%) WAL stock closing price Oct 12, 2018 (Closing)

Western Alliance stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Western Alliance price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Western Alliance stock price history chart shows that the stock price was at a low of $20.37 on Oct 15, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-10-12 55.94 55.94 52.1 53.65 1,004,495 14.94 5.76
2018-10-11 56.51 57.03 55.05 55.1 762,275 15.35 5.92
2018-10-09 57.62 57.86 57.21 57.47 366,840 16.01 6.17
2018-10-08 57.3 58.01 56.9 57.75 400,367 16.09 6.2
2018-10-05 58.37 58.37 57.18 57.46 285,617 16.01 6.17
2018-10-04 57.66 58.97 57.63 58.07 722,728 16.18 6.24
2018-10-03 56.36 57.81 56.03 57.55 881,816 16.03 6.18
2018-10-02 56 56.57 55.7 55.86 716,241 15.56 6
2018-10-01 57.33 57.53 56.05 56.21 473,749 15.66 6.04
2018-09-28 56.79 57.21 56.58 56.89 789,102 15.85 6.11
2018-09-27 57.98 58.17 57.02 57.1 1,062,221 15.91 6.13
2018-09-26 59.36 59.45 58.17 58.23 955,046 16.22 6.25
2018-09-25 59.37 59.51 58.94 59.17 962,623 16.48 6.35
2018-09-24 59.23 59.31 58.81 59.05 899,994 16.45 6.34
2018-09-21 59.66 59.91 59.1 59.37 974,176 16.54 6.38
2018-09-20 58.14 60.01 58.04 59.55 889,837 16.59 6.4
2018-09-19 57.02 58.17 56.78 57.69 609,456 16.07 6.2
2018-09-18 57.85 57.85 56.95 57.04 658,263 15.89 6.13
2018-09-17 58.13 58.44 57.43 57.85 1,047,075 16.11 6.21
2018-09-12 56.93 56.93 56.1 56.27 679,792 15.67 6.04
2018-09-10 57.32 57.42 56.81 56.85 586,488 15.84 6.11
2018-09-06 57.85 57.96 57.23 57.35 251,504 15.98 6.16
2018-09-05 58.01 58.38 57.6 57.83 429,894 16.11 6.21
2018-09-04 57.7 58.27 57.44 58.14 414,906 16.2 6.24
2018-08-30 57.96 58.02 56.97 57.01 1,084,089 15.88 6.12
2018-08-29 58 58.41 57.44 58.13 714,257 16.19 6.24
2018-08-28 58.12 58.28 57.24 57.93 419,052 16.14 6.22
2018-08-23 58.34 58.5 57.66 58.06 363,812 16.17 6.24
2018-08-22 58.57 58.76 58.21 58.3 352,441 16.24 6.26
2018-08-21 58 59.05 57.9 58.79 530,665 16.38 6.31
2018-08-17 57.53 57.91 57.41 57.87 353,941 16.12 6.21
2018-08-16 56.63 58.16 56.63 57.67 388,299 16.06 6.19
2018-08-14 56.68 57.42 56.61 57.12 441,477 15.91 6.13
2018-08-13 56.59 57.23 56.3 56.37 1,002,731 15.7 6.05
2018-08-09 56.87 57.21 56.4 56.55 478,949 15.75 6.07
2018-08-07 57.32 57.85 57.13 57.17 245,515 15.93 6.14
2018-08-06 57.13 57.46 56.79 57.3 318,560 15.96 6.15
2018-08-03 57.54 57.79 56.95 57.12 412,263 15.91 6.13
2018-08-02 57.24 58.04 56.91 57.54 975,056 16.03 6.18
2018-08-01 56.97 57.71 56.94 57.47 449,535 16.01 6.17
2018-07-31 56.58 56.88 55.95 56.72 600,921 15.8 6.09
2018-07-27 57.59 57.89 56.68 56.95 877,044 15.86 6.12
2018-07-26 57.35 58.23 57.35 57.6 429,768 16.05 6.19
2018-07-25 58.39 58.39 56.89 57.23 735,984 15.94 6.15
2018-07-24 59.61 59.7 58.15 58.41 634,719 16.27 6.27
2018-07-23 58.54 59.83 58.4 59.63 711,266 17.75 6.67
2018-07-20 57.91 59.45 57.56 58.48 1,078,016 17.41 6.54
2018-07-18 57.36 58.64 57.32 58.48 675,094 17.41 6.54
2018-07-17 56.94 57.43 56.94 57.33 520,121 17.06 6.42
2018-07-12 58.5 58.75 56.21 56.74 984,308 16.89 6.35
2018-07-11 58.21 58.83 57.97 58.13 309,734 17.3 6.51
2018-07-10 59.52 59.52 57.93 58.48 527,490 17.41 6.54
2018-07-09 58.04 59.21 57.96 59.02 523,333 17.57 6.61
2018-07-06 57.37 58.23 56.73 57.69 553,254 17.17 6.46
2018-07-05 57.82 57.85 57.21 57.59 808,586 17.14 6.45
2018-07-03 57.44 58.03 57.16 57.35 713,907 17.07 6.42
2018-07-02 56.29 57.22 55.97 57.13 797,789 17 6.39
2018-06-29 58.4 58.62 56.53 56.61 1,133,163 16.85 6.34
2018-06-28 57.45 58.22 57.36 57.71 642,067 17.18 6.46
2018-06-27 59.12 59.32 57.52 57.59 488,491 17.14 6.45
2018-06-26 59.32 59.4 58.74 59.18 454,006 17.61 6.62
2018-06-25 59.93 60.04 58.68 59.14 595,565 17.6 6.62
2018-06-22 61.48 61.48 60.06 60.2 549,419 17.92 6.74
2018-06-21 61 61.52 60.53 60.97 462,084 18.15 6.82
2018-06-20 62.11 62.27 61.09 61.17 436,751 18.21 6.85
2018-06-19 61.03 61.91 60.88 61.78 417,393 18.39 6.91
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
2018-05-28 0 0 0 61.71 0 - -
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
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 Price20.37Oct 15,2013
Avg Stock Price38.74

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 Ratio4.57Oct 15,2013
Avg PS Ratio6.05

WAL Industry Peers

Company Price Change (%)
Zions (ZION)48.220.96 (1.95%)
East West Bancorp (EWBC)55.91.39 (2.43%)
Pacwest Bancorp (PACW)44.891.12 (2.43%)
City National (CYN)89.60.33 (0.37%)

Western Alliance share price history helps an investor analyze a company's history and do 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 variation in high and low prices during the day implies a volatile day for the company's stock. WAL stock saw an opening price of $55.94, and a closing price of $53.65 on Oct 12, 2018. Western Alliance historical P/S ratio was at a high of 7.66 on Nov 25, 2015 and a low of 4.57 on Oct 15, 2013.