Western Alliance Stock Price History, WAL Historical Prices

Add to My Stocks
$58.76 $1.15 (1.92%) WAL stock closing price Feb 22, 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 $61.16 on Feb 16, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 60 61.5 60 61.16 593,320 19.73 7.17
2018-02-15 60.13 60.91 60.05 60.34 648,765 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
2018-02-12 58.2 58.67 57.32 57.92 592,401 18.68 6.79
2018-02-09 57.52 58.22 55.69 57.9 763,977 18.68 6.78
2018-02-08 58.96 59.29 56.75 56.77 898,766 18.31 6.65
2018-02-07 57.94 59.38 57.45 58.91 509,256 19 6.9
2018-02-06 56.32 58.35 55.35 58.09 1,202,255 18.74 6.81
2018-02-05 58.97 60.21 56.75 57.36 886,462 18.5 6.72
2018-02-02 59.8 60.71 59.53 59.99 1,233,057 19.35 7.03
2018-02-01 58.49 59.99 58.09 59.94 690,769 19.34 7.02
2018-01-31 58.66 58.98 58.24 58.66 717,694 18.92 6.87
2018-01-30 58.96 59.95 58.5 58.5 733,777 18.87 6.85
2018-01-29 59.97 60.55 59.14 59.66 1,094,929 19.25 6.99
2018-01-26 59.8 60.68 58.8 59.41 1,241,955 20.35 7.32
2018-01-25 60.29 60.29 58.76 59.05 592,991 20.22 7.27
2018-01-24 60 60.33 59.27 59.78 621,779 20.47 7.36
2018-01-23 59.37 59.98 58.9 59.88 474,557 20.51 7.37
2018-01-22 59.53 59.79 58.91 59.75 475,819 20.46 7.36
2018-01-19 58.6 59.61 58.54 59.61 952,701 20.41 7.34
2018-01-18 59.24 59.37 58.41 58.46 405,217 20.02 7.2
2018-01-17 58.78 59.29 58.28 59.06 1,353,062 20.23 7.27
2018-01-16 59.84 59.84 58.47 58.6 1,203,562 20.07 7.22
2018-01-10 58.74 59.73 58.6 58.78 715,351 20.13 7.24
2018-01-09 57.75 58.86 57.64 58.65 726,476 20.09 7.22
2018-01-08 57.88 57.88 57.15 57.49 348,033 19.69 7.08
2018-01-05 57.41 57.97 57.15 57.85 425,203 19.81 7.12
2018-01-04 57.52 58.18 57.07 57.13 611,753 19.57 7.04
2018-01-03 56.61 57.25 56.24 56.99 338,118 19.52 7.02
2018-01-02 57.23 57.41 56.5 56.87 389,396 19.48 7
2017-12-29 57.25 57.42 56.61 56.62 271,124 19.39 6.97
2017-12-28 57.09 57.27 56.75 57.24 192,015 19.6 7.05
2017-12-27 57.19 57.58 56.76 56.93 253,972 19.5 7.01
2017-12-26 57.89 58.08 56.95 57.14 279,482 19.57 7.04
2017-12-22 58.38 58.38 57.36 58 252,186 19.86 7.14
2017-12-21 58.42 58.67 57.86 58.39 363,425 20 7.19
2017-12-20 58.9 58.99 57.27 57.84 338,877 19.81 7.12
2017-12-19 58.72 58.85 58.19 58.33 574,268 19.98 7.18
2017-12-18 57.83 58.58 57.62 58.17 734,287 19.92 7.16
2017-12-14 57.67 57.67 56.04 56.3 725,186 19.28 6.93
2017-12-13 58.32 58.57 57.21 57.3 531,757 19.62 7.06
2017-12-12 58.02 58.78 57.7 58.55 576,084 20.05 7.21
2017-12-11 58.94 59.18 57.71 57.94 524,714 19.84 7.14
2017-12-08 59.1 59.17 58.41 58.97 690,586 20.2 7.26
2017-12-07 57.94 58.82 57.32 58.7 456,386 20.1 7.23
2017-12-06 57.86 58.49 57.64 58.09 390,365 19.89 7.15
2017-12-05 59.03 59.23 57.96 58.14 670,102 19.91 7.16
2017-12-04 59.64 60.25 58.76 58.92 884,930 20.18 7.26
2017-12-01 58.27 58.49 56 58.2 840,078 19.93 7.17
2017-11-30 59.25 59.4 57.91 58.18 809,170 19.93 7.16
2017-11-29 57.25 59.7 57.2 58.79 1,015,048 20.13 7.24
2017-11-28 54.78 56.86 54.64 56.86 595,960 19.47 7
2017-11-27 54.67 55.24 54.41 54.72 289,126 18.74 6.74
2017-11-24 55.69 55.74 54.62 54.67 144,837 18.72 6.73
2017-11-23 0 0 0 55.05 0 - -
2017-11-22 55.38 55.66 55.04 55.05 372,488 18.85 6.78
2017-11-21 55.39 55.48 54.84 55.37 429,152 18.96 6.82
2017-11-20 54.87 55.32 54.57 55.31 282,914 18.94 6.81
2017-11-17 53.85 54.9 53.76 54.72 385,653 18.74 6.74
2017-11-16 54.42 54.75 54.19 54.24 366,534 18.58 6.68
2017-11-15 53.11 54.49 52.98 54.16 514,668 18.55 6.67
2017-11-14 53.44 54.26 53.23 54.05 320,409 18.51 6.66
2017-11-13 53.05 53.77 52.72 53.75 760,327 18.41 6.62
2017-11-10 53.75 54 53.33 53.42 349,422 18.3 6.58
2017-11-09 54.06 54.32 52.89 53.67 629,288 18.38 6.61
2017-11-08 54.44 54.95 53.69 54.62 625,227 18.71 6.73
2017-11-07 56.48 56.75 54.42 54.56 468,876 18.69 6.72
2017-11-06 56.49 56.82 56.37 56.45 378,478 19.33 6.95
2017-11-03 56.05 56.71 55.98 56.68 557,316 19.41 6.98
2017-11-02 55.9 56.75 55.69 56.51 649,726 19.35 6.96
2017-11-01 56.26 57.04 55.78 56.03 995,402 19.19 6.9
2017-10-31 55.7 56.41 55.48 55.8 632,621 19.11 6.87
2017-10-30 55.84 56.37 55.18 55.78 558,862 19.1 6.87
2017-10-27 56.07 56.55 55.78 56.25 731,176 19.26 6.93
2017-10-26 56.14 56.6 56.01 56.2 447,720 19.25 6.92
2017-10-25 56.1 56.67 55.65 56.16 1,029,701 19.23 6.92
2017-10-24 55.45 56.55 55.45 55.89 861,810 19.14 6.88
2017-10-23 56.51 56.51 54.98 55.1 1,192,560 18.87 6.79
2017-10-20 53.43 56.11 53.39 55.9 1,834,868 19.14 6.88
2017-10-19 51.82 52.82 51.82 52.74 820,691 19.04 6.75
2017-10-18 52.16 52.58 52.13 52.26 682,884 18.87 6.69
2017-10-17 53.41 53.41 51.87 51.94 575,940 18.75 6.65
2017-10-16 52.58 52.98 52.47 52.96 767,726 19.12 6.78
2017-10-13 52.7 52.96 52.26 52.44 620,635 18.93 6.71
2017-10-12 53.5 53.69 53 53.03 444,299 19.14 6.79
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 Price61.16Feb 16,2018
Min Stock Price13.01Feb 25,2013
Avg Stock Price33.3

Western Alliance Historical PE ratio: Past 5 years

Max PE Ratio21.25Mar 01,2017
Min PE Ratio13.76Feb 11,2016
Avg PE Ratio17.43

Western Alliance Historical PS ratio: Past 5 years

Max PS Ratio7.66Nov 25,2015
Min PS Ratio3.03Feb 25,2013
Avg PS Ratio5.69

WAL Industry Peers

Company Price Change (%)
East West Bancorp (EWBC)65.471.92 (2.85%)
Pacwest Bancorp (PACW)52.740.96 (1.79%)
City National (CYN)89.60.33 (0.37%)
Umpqua (UMPQ)21.660.6 (2.7%)

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 $60.91, and a low of $58.73 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 3.03 on Feb 25, 2013.