Western Alliance Bancorporation ( WAL) - Price History
Monthly price history for WAL (Western Alliance Bancorporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $81.81 | $81.81 |
| May 2026 | $79.65 | $79.65 |
| April 2026 | $81.08 | $81.54 |
| March 2026 | $70.45 | $70.85 |
| February 2026 | $79.87 | $80.32 |
| January 2026 | $88.24 | $89.15 |
| December 2025 | $83.21 | $84.07 |
| November 2025 | $80.70 | $81.53 |
| October 2025 | $76.16 | $77.35 |
| September 2025 | $85.39 | $86.72 |
| August 2025 | $88.18 | $89.55 |
| July 2025 | $76.03 | $77.56 |
| June 2025 | $76.44 | $77.98 |
| May 2025 | $70.98 | $72.41 |
| April 2025 | $68.01 | $69.71 |
| March 2025 | $74.95 | $76.83 |
| February 2025 | $84.80 | $86.92 |
| January 2025 | $85.35 | $87.87 |
| December 2024 | $81.14 | $83.54 |
| November 2024 | $90.93 | $93.61 |
| October 2024 | $80.49 | $83.21 |
| September 2024 | $83.66 | $86.49 |
| August 2024 | $79.01 | $81.68 |
| July 2024 | $77.46 | $80.46 |
| June 2024 | $60.47 | $62.82 |
| May 2024 | $60.68 | $63.03 |
| April 2024 | $54.39 | $56.83 |
| March 2024 | $61.44 | $64.19 |
| February 2024 | $55.25 | $57.73 |
| January 2024 | $60.84 | $63.96 |
| December 2023 | $62.58 | $65.79 |
| November 2023 | $48.72 | $51.22 |
| October 2023 | $38.80 | $41.10 |
| September 2023 | $43.40 | $45.97 |
| August 2023 | $47.21 | $50.01 |
| July 2023 | $48.70 | $51.95 |
| June 2023 | $34.19 | $36.47 |
| May 2023 | $31.78 | $33.90 |
| April 2023 | $34.34 | $37.12 |
| March 2023 | $32.88 | $35.54 |
| February 2023 | $68.68 | $74.24 |
| January 2023 | $69.39 | $75.37 |
| December 2022 | $54.84 | $59.56 |
| November 2022 | $63.10 | $68.54 |
| October 2022 | $61.54 | $67.17 |
| September 2022 | $60.23 | $65.74 |
| August 2022 | $70.29 | $76.72 |
| July 2022 | $69.67 | $76.38 |
| June 2022 | $64.40 | $70.60 |
| May 2022 | $74.22 | $81.37 |
| April 2022 | $69.09 | $76.11 |
| March 2022 | $75.18 | $82.82 |
| February 2022 | $85.10 | $93.74 |
| January 2022 | $89.72 | $99.19 |
| December 2021 | $97.37 | $107.65 |
| November 2021 | $99.30 | $109.78 |
| October 2021 | $104.69 | $116.09 |
| September 2021 | $98.14 | $108.82 |
| August 2021 | $87.98 | $97.56 |
| July 2021 | $83.42 | $92.82 |
| June 2021 | $83.45 | $92.85 |
| May 2021 | $89.88 | $100.01 |
| April 2021 | $94.20 | $105.07 |
| March 2021 | $84.67 | $94.44 |
| February 2021 | $82.04 | $91.51 |
| January 2021 | $60.94 | $68.18 |
| December 2020 | $53.58 | $59.95 |
| November 2020 | $45.83 | $51.27 |
| October 2020 | $36.65 | $41.20 |
| September 2020 | $28.13 | $31.62 |
| August 2020 | $31.40 | $35.30 |
| July 2020 | $31.78 | $35.95 |
| June 2020 | $33.47 | $37.87 |
| May 2020 | $33.72 | $38.15 |
| April 2020 | $31.44 | $35.88 |
| March 2020 | $26.82 | $30.61 |
| February 2020 | $40.34 | $46.04 |
| January 2020 | $48.18 | $55.23 |
| December 2019 | $49.73 | $57 |
| November 2019 | $45.50 | $52.16 |
| October 2019 | $42.83 | $49.33 |
| September 2019 | $40 | $46.08 |
| August 2019 | $37.70 | $43.42 |
| July 2019 | $42.67 | $49.44 |
| June 2019 | $38.60 | $44.72 |
| May 2019 | $35.52 | $41.15 |
| April 2019 | $41.24 | $47.78 |
| March 2019 | $35.42 | $41.04 |
| February 2019 | $39.93 | $46.27 |
| January 2019 | $38.22 | $44.28 |
| December 2018 | $34.08 | $39.49 |
| November 2018 | $40.45 | $46.87 |
| October 2018 | $41.63 | $48.24 |
| September 2018 | $49.10 | $56.89 |
| August 2018 | $49.76 | $57.65 |
| July 2018 | $48.95 | $56.72 |
| June 2018 | $48.86 | $56.61 |
| May 2018 | $52.01 | $60.26 |
| April 2018 | $50.90 | $58.98 |
| March 2018 | $50.15 | $58.11 |
| February 2018 | $50.46 | $58.46 |
| January 2018 | $50.63 | $58.66 |
| December 2017 | $48.87 | $56.62 |
| November 2017 | $50.21 | $58.18 |
| October 2017 | $48.16 | $55.80 |
| September 2017 | $45.81 | $53.08 |
| August 2017 | $41.63 | $48.23 |
| July 2017 | $43.48 | $50.38 |
| June 2017 | $42.46 | $49.20 |
| May 2017 | $39.46 | $45.72 |
| April 2017 | $41.34 | $47.90 |
| March 2017 | $42.37 | $49.09 |
| February 2017 | $44.57 | $51.64 |
| January 2017 | $42.62 | $49.38 |
| December 2016 | $42.04 | $48.71 |
| November 2016 | $40.32 | $46.72 |
| October 2016 | $32.24 | $37.36 |
| September 2016 | $32.40 | $37.54 |
| August 2016 | $32.99 | $38.22 |
| July 2016 | $29.37 | $34.03 |
| June 2016 | $28.18 | $32.65 |
| May 2016 | $32.54 | $37.70 |
| April 2016 | $31.57 | $36.58 |
| March 2016 | $28.81 | $33.38 |
| February 2016 | $25.65 | $29.72 |
| January 2016 | $28.12 | $32.58 |
| December 2015 | $30.95 | $35.86 |
| November 2015 | $33.48 | $38.79 |
| October 2015 | $30.86 | $35.75 |
| September 2015 | $26.50 | $30.71 |
| August 2015 | $26.34 | $30.52 |
| July 2015 | $29.20 | $33.83 |
| June 2015 | $29.14 | $33.76 |
| May 2015 | $27.06 | $31.35 |
| April 2015 | $26.69 | $30.92 |
| March 2015 | $25.58 | $29.64 |
| February 2015 | $24.50 | $28.39 |
| January 2015 | $22.19 | $25.71 |
| December 2014 | $23.99 | $27.80 |
| November 2014 | $22.81 | $26.43 |
| October 2014 | $22.98 | $26.62 |
| September 2014 | $20.63 | $23.90 |
| August 2014 | $20.38 | $23.61 |
| July 2014 | $19.76 | $22.90 |
| June 2014 | $20.54 | $23.80 |
| May 2014 | $19.75 | $22.88 |
| April 2014 | $19.91 | $23.07 |
| March 2014 | $21.23 | $24.60 |
| February 2014 | $19.99 | $23.16 |
| January 2014 | $19.35 | $22.42 |
| December 2013 | $20.59 | $23.86 |
| November 2013 | $20.04 | $23.22 |
| October 2013 | $18.25 | $21.15 |
| September 2013 | $16.34 | $18.93 |
| August 2013 | $14.13 | $16.37 |
| July 2013 | $15.30 | $17.73 |
| June 2013 | $13.66 | $15.83 |
| May 2013 | $12.69 | $14.70 |
| April 2013 | $12.70 | $14.71 |
| March 2013 | $11.94 | $13.84 |
| February 2013 | $11.48 | $13.30 |
| January 2013 | $10.62 | $12.30 |
| December 2012 | $9.09 | $10.53 |
| November 2012 | $8.77 | $10.16 |
| October 2012 | $8.86 | $10.26 |
| September 2012 | $8.80 | $10.20 |
| August 2012 | $8.04 | $9.31 |
| July 2012 | $7.96 | $9.22 |
| June 2012 | $8.08 | $9.36 |
| May 2012 | $7.53 | $8.72 |
| April 2012 | $7.58 | $8.78 |
| March 2012 | $7.31 | $8.47 |
| February 2012 | $7.02 | $8.14 |
| January 2012 | $6.90 | $7.99 |
| December 2011 | $5.38 | $6.23 |
| November 2011 | $5.43 | $6.29 |
| October 2011 | $5.61 | $6.50 |
| September 2011 | $4.73 | $5.48 |
| August 2011 | $5.26 | $6.09 |
| July 2011 | $6.07 | $7.03 |
| June 2011 | $6.13 | $7.10 |
| May 2011 | $6.36 | $7.37 |
| April 2011 | $7.14 | $8.27 |
| March 2011 | $7.09 | $8.22 |
| February 2011 | $7 | $8.11 |
| January 2011 | $6.47 | $7.50 |
| December 2010 | $6.35 | $7.36 |
| November 2010 | $5.32 | $6.17 |
| October 2010 | $5.21 | $6.04 |
| September 2010 | $5.78 | $6.70 |
| August 2010 | $5.28 | $6.12 |
| July 2010 | $6.27 | $7.27 |
| June 2010 | $6.19 | $7.17 |
| May 2010 | $6.95 | $8.05 |
| April 2010 | $7.51 | $8.70 |
| March 2010 | $4.91 | $5.69 |
| February 2010 | $4.97 | $5.76 |
| January 2010 | $4.43 | $5.13 |
| December 2009 | $3.26 | $3.78 |
| November 2009 | $3.43 | $3.97 |
| October 2009 | $3.75 | $4.35 |
| September 2009 | $5.45 | $6.31 |
| August 2009 | $6.33 | $7.33 |
| July 2009 | $5.98 | $6.93 |
| June 2009 | $5.90 | $6.84 |
| May 2009 | $5.97 | $6.92 |
| April 2009 | $5.62 | $6.51 |
| March 2009 | $3.94 | $4.56 |
| February 2009 | $4.38 | $5.07 |
| January 2009 | $6.57 | $7.61 |
| December 2008 | $8.71 | $10.09 |
| November 2008 | $9.51 | $11.02 |
| October 2008 | $12.78 | $14.81 |
| September 2008 | $13.34 | $15.46 |
| August 2008 | $11.22 | $13 |
| July 2008 | $8.66 | $10.04 |
| June 2008 | $6.70 | $7.76 |
| May 2008 | $9.14 | $10.59 |
| April 2008 | $11.02 | $12.77 |
| March 2008 | $11.10 | $12.86 |
| February 2008 | $10.34 | $11.98 |
| January 2008 | $13.85 | $16.05 |
| December 2007 | $16.20 | $18.77 |
| November 2007 | $19.04 | $22.06 |
| October 2007 | $19.63 | $22.74 |
| September 2007 | $20.34 | $23.57 |
| August 2007 | $23.18 | $26.86 |
| July 2007 | $22.71 | $26.31 |
| June 2007 | $25.76 | $29.85 |
| May 2007 | $26.92 | $31.19 |
| April 2007 | $27.82 | $32.24 |
| March 2007 | $26.79 | $31.04 |
| February 2007 | $28.88 | $33.46 |
| January 2007 | $29 | $33.60 |
| December 2006 | $30.01 | $34.77 |
| November 2006 | $30.03 | $34.79 |
| October 2006 | $29.33 | $33.98 |
| September 2006 | $28.40 | $32.90 |
| August 2006 | $31.86 | $36.91 |
| July 2006 | $32.68 | $37.86 |
| June 2006 | $30.02 | $34.78 |
| May 2006 | $30.78 | $35.67 |
| April 2006 | $31.38 | $36.36 |
| March 2006 | $32.06 | $37.15 |
| February 2006 | $30.36 | $35.18 |
| January 2006 | $27.27 | $31.60 |
| December 2005 | $25.78 | $29.87 |
| November 2005 | $25.34 | $29.36 |
| October 2005 | $24.04 | $27.85 |
| September 2005 | $24.25 | $28.10 |
| August 2005 | $25.46 | $29.50 |
| July 2005 | $26.67 | $30.90 |
| June 2005 | $21.92 | $25.40 |
WAL
List: Challengers
Price: $81.81
52 week price:
Dividend Yield: 2.04%
5-year range yield:
Forward Dividend Yield: 2.01%
Payout Ratio: 22.29%
Payout Ratio Range:
Dividend Per Share: 1.68 USD
Earnings Per Share: 8.59 USD
P/E Ratio: 9.25
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 634900
Market Capitalization: 8.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 2.55%
DGR5: 9.53%