Western Alliance Bancorporation ( WAL) - Price History
Monthly price history for WAL (Western Alliance Bancorporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $74.27 | $74.27 |
| September 2026 | $75.10 | $75.10 |
| August 2026 | $78.13 | $78.13 |
| July 2026 | $80.08 | $80.49 |
| June 2026 | $81.78 | $82.20 |
| May 2026 | $79.24 | $79.65 |
| April 2026 | $80.67 | $81.54 |
| March 2026 | $70.10 | $70.85 |
| February 2026 | $79.46 | $80.32 |
| January 2026 | $87.79 | $89.15 |
| December 2025 | $82.79 | $84.07 |
| November 2025 | $80.29 | $81.53 |
| October 2025 | $75.78 | $77.35 |
| September 2025 | $84.96 | $86.72 |
| August 2025 | $87.73 | $89.55 |
| July 2025 | $75.64 | $77.56 |
| June 2025 | $76.05 | $77.98 |
| May 2025 | $70.62 | $72.41 |
| April 2025 | $67.66 | $69.71 |
| March 2025 | $74.57 | $76.83 |
| February 2025 | $84.37 | $86.92 |
| January 2025 | $84.92 | $87.87 |
| December 2024 | $80.73 | $83.54 |
| November 2024 | $90.46 | $93.61 |
| October 2024 | $80.08 | $83.21 |
| September 2024 | $83.24 | $86.49 |
| August 2024 | $78.61 | $81.68 |
| July 2024 | $77.06 | $80.46 |
| June 2024 | $60.17 | $62.82 |
| May 2024 | $60.37 | $63.03 |
| April 2024 | $54.12 | $56.83 |
| March 2024 | $61.12 | $64.19 |
| February 2024 | $54.97 | $57.73 |
| January 2024 | $60.53 | $63.96 |
| December 2023 | $62.26 | $65.79 |
| November 2023 | $48.47 | $51.22 |
| October 2023 | $38.60 | $41.10 |
| September 2023 | $43.18 | $45.97 |
| August 2023 | $46.97 | $50.01 |
| July 2023 | $48.45 | $51.95 |
| June 2023 | $34.01 | $36.47 |
| May 2023 | $31.62 | $33.90 |
| April 2023 | $34.17 | $37.12 |
| March 2023 | $32.71 | $35.54 |
| February 2023 | $68.33 | $74.24 |
| January 2023 | $69.04 | $75.37 |
| December 2022 | $54.56 | $59.56 |
| November 2022 | $62.78 | $68.54 |
| October 2022 | $61.23 | $67.17 |
| September 2022 | $59.92 | $65.74 |
| August 2022 | $69.93 | $76.72 |
| July 2022 | $69.31 | $76.38 |
| June 2022 | $64.07 | $70.60 |
| May 2022 | $73.84 | $81.37 |
| April 2022 | $68.74 | $76.11 |
| March 2022 | $74.80 | $82.82 |
| February 2022 | $84.66 | $93.74 |
| January 2022 | $89.26 | $99.19 |
| December 2021 | $96.88 | $107.65 |
| November 2021 | $98.80 | $109.78 |
| October 2021 | $104.16 | $116.09 |
| September 2021 | $97.64 | $108.82 |
| August 2021 | $87.54 | $97.56 |
| July 2021 | $83 | $92.82 |
| June 2021 | $83.02 | $92.85 |
| May 2021 | $89.43 | $100.01 |
| April 2021 | $93.72 | $105.07 |
| March 2021 | $84.24 | $94.44 |
| February 2021 | $81.62 | $91.51 |
| January 2021 | $60.63 | $68.18 |
| December 2020 | $53.31 | $59.95 |
| November 2020 | $45.59 | $51.27 |
| October 2020 | $36.46 | $41.20 |
| September 2020 | $27.98 | $31.62 |
| August 2020 | $31.24 | $35.30 |
| July 2020 | $31.61 | $35.95 |
| June 2020 | $33.30 | $37.87 |
| May 2020 | $33.55 | $38.15 |
| April 2020 | $31.28 | $35.88 |
| March 2020 | $26.68 | $30.61 |
| February 2020 | $40.13 | $46.04 |
| January 2020 | $47.94 | $55.23 |
| December 2019 | $49.47 | $57 |
| November 2019 | $45.27 | $52.16 |
| October 2019 | $42.61 | $49.33 |
| September 2019 | $39.80 | $46.08 |
| August 2019 | $37.50 | $43.42 |
| July 2019 | $42.45 | $49.44 |
| June 2019 | $38.40 | $44.72 |
| May 2019 | $35.33 | $41.15 |
| April 2019 | $41.03 | $47.78 |
| March 2019 | $35.24 | $41.04 |
| February 2019 | $39.73 | $46.27 |
| January 2019 | $38.02 | $44.28 |
| December 2018 | $33.91 | $39.49 |
| November 2018 | $40.25 | $46.87 |
| October 2018 | $41.42 | $48.24 |
| September 2018 | $48.85 | $56.89 |
| August 2018 | $49.50 | $57.65 |
| July 2018 | $48.70 | $56.72 |
| June 2018 | $48.61 | $56.61 |
| May 2018 | $51.74 | $60.26 |
| April 2018 | $50.64 | $58.98 |
| March 2018 | $49.90 | $58.11 |
| February 2018 | $50.20 | $58.46 |
| January 2018 | $50.37 | $58.66 |
| December 2017 | $48.62 | $56.62 |
| November 2017 | $49.96 | $58.18 |
| October 2017 | $47.91 | $55.80 |
| September 2017 | $45.58 | $53.08 |
| August 2017 | $41.41 | $48.23 |
| July 2017 | $43.26 | $50.38 |
| June 2017 | $42.25 | $49.20 |
| May 2017 | $39.26 | $45.72 |
| April 2017 | $41.13 | $47.90 |
| March 2017 | $42.15 | $49.09 |
| February 2017 | $44.34 | $51.64 |
| January 2017 | $42.40 | $49.38 |
| December 2016 | $41.83 | $48.71 |
| November 2016 | $40.12 | $46.72 |
| October 2016 | $32.08 | $37.36 |
| September 2016 | $32.24 | $37.54 |
| August 2016 | $32.82 | $38.22 |
| July 2016 | $29.22 | $34.03 |
| June 2016 | $28.04 | $32.65 |
| May 2016 | $32.37 | $37.70 |
| April 2016 | $31.41 | $36.58 |
| March 2016 | $28.66 | $33.38 |
| February 2016 | $25.52 | $29.72 |
| January 2016 | $27.98 | $32.58 |
| December 2015 | $30.79 | $35.86 |
| November 2015 | $33.31 | $38.79 |
| October 2015 | $30.70 | $35.75 |
| September 2015 | $26.37 | $30.71 |
| August 2015 | $26.21 | $30.52 |
| July 2015 | $29.05 | $33.83 |
| June 2015 | $28.99 | $33.76 |
| May 2015 | $26.92 | $31.35 |
| April 2015 | $26.55 | $30.92 |
| March 2015 | $25.45 | $29.64 |
| February 2015 | $24.38 | $28.39 |
| January 2015 | $22.08 | $25.71 |
| December 2014 | $23.87 | $27.80 |
| November 2014 | $22.70 | $26.43 |
| October 2014 | $22.86 | $26.62 |
| September 2014 | $20.52 | $23.90 |
| August 2014 | $20.27 | $23.61 |
| July 2014 | $19.66 | $22.90 |
| June 2014 | $20.44 | $23.80 |
| May 2014 | $19.65 | $22.88 |
| April 2014 | $19.81 | $23.07 |
| March 2014 | $21.12 | $24.60 |
| February 2014 | $19.89 | $23.16 |
| January 2014 | $19.25 | $22.42 |
| December 2013 | $20.49 | $23.86 |
| November 2013 | $19.94 | $23.22 |
| October 2013 | $18.16 | $21.15 |
| September 2013 | $16.26 | $18.93 |
| August 2013 | $14.06 | $16.37 |
| July 2013 | $15.22 | $17.73 |
| June 2013 | $13.59 | $15.83 |
| May 2013 | $12.62 | $14.70 |
| April 2013 | $12.63 | $14.71 |
| March 2013 | $11.88 | $13.84 |
| February 2013 | $11.42 | $13.30 |
| January 2013 | $10.56 | $12.30 |
| December 2012 | $9.04 | $10.53 |
| November 2012 | $8.72 | $10.16 |
| October 2012 | $8.81 | $10.26 |
| September 2012 | $8.76 | $10.20 |
| August 2012 | $7.99 | $9.31 |
| July 2012 | $7.92 | $9.22 |
| June 2012 | $8.04 | $9.36 |
| May 2012 | $7.49 | $8.72 |
| April 2012 | $7.54 | $8.78 |
| March 2012 | $7.27 | $8.47 |
| February 2012 | $6.99 | $8.14 |
| January 2012 | $6.86 | $7.99 |
| December 2011 | $5.35 | $6.23 |
| November 2011 | $5.40 | $6.29 |
| October 2011 | $5.58 | $6.50 |
| September 2011 | $4.70 | $5.48 |
| August 2011 | $5.23 | $6.09 |
| July 2011 | $6.04 | $7.03 |
| June 2011 | $6.10 | $7.10 |
| May 2011 | $6.33 | $7.37 |
| April 2011 | $7.10 | $8.27 |
| March 2011 | $7.06 | $8.22 |
| February 2011 | $6.96 | $8.11 |
| January 2011 | $6.44 | $7.50 |
| December 2010 | $6.32 | $7.36 |
| November 2010 | $5.30 | $6.17 |
| October 2010 | $5.19 | $6.04 |
| September 2010 | $5.75 | $6.70 |
| August 2010 | $5.26 | $6.12 |
| July 2010 | $6.24 | $7.27 |
| June 2010 | $6.16 | $7.17 |
| May 2010 | $6.91 | $8.05 |
| April 2010 | $7.47 | $8.70 |
| March 2010 | $4.89 | $5.69 |
| February 2010 | $4.95 | $5.76 |
| January 2010 | $4.40 | $5.13 |
| December 2009 | $3.25 | $3.78 |
| November 2009 | $3.41 | $3.97 |
| October 2009 | $3.74 | $4.35 |
| September 2009 | $5.42 | $6.31 |
| August 2009 | $6.29 | $7.33 |
| July 2009 | $5.95 | $6.93 |
| June 2009 | $5.87 | $6.84 |
| May 2009 | $5.94 | $6.92 |
| April 2009 | $5.59 | $6.51 |
| March 2009 | $3.92 | $4.56 |
| February 2009 | $4.35 | $5.07 |
| January 2009 | $6.54 | $7.61 |
| December 2008 | $8.66 | $10.09 |
| November 2008 | $9.46 | $11.02 |
| October 2008 | $12.72 | $14.81 |
| September 2008 | $13.28 | $15.46 |
| August 2008 | $11.16 | $13 |
| July 2008 | $8.62 | $10.04 |
| June 2008 | $6.66 | $7.76 |
| May 2008 | $9.09 | $10.59 |
| April 2008 | $10.96 | $12.77 |
| March 2008 | $11.04 | $12.86 |
| February 2008 | $10.29 | $11.98 |
| January 2008 | $13.78 | $16.05 |
| December 2007 | $16.12 | $18.77 |
| November 2007 | $18.94 | $22.06 |
| October 2007 | $19.53 | $22.74 |
| September 2007 | $20.24 | $23.57 |
| August 2007 | $23.06 | $26.86 |
| July 2007 | $22.59 | $26.31 |
| June 2007 | $25.63 | $29.85 |
| May 2007 | $26.78 | $31.19 |
| April 2007 | $27.68 | $32.24 |
| March 2007 | $26.65 | $31.04 |
| February 2007 | $28.73 | $33.46 |
| January 2007 | $28.85 | $33.60 |
| December 2006 | $29.86 | $34.77 |
| November 2006 | $29.87 | $34.79 |
| October 2006 | $29.18 | $33.98 |
| September 2006 | $28.25 | $32.90 |
| August 2006 | $31.69 | $36.91 |
| July 2006 | $32.51 | $37.86 |
| June 2006 | $29.86 | $34.78 |
| May 2006 | $30.63 | $35.67 |
| April 2006 | $31.22 | $36.36 |
| March 2006 | $31.90 | $37.15 |
| February 2006 | $30.21 | $35.18 |
| January 2006 | $27.13 | $31.60 |
| December 2005 | $25.65 | $29.87 |
| November 2005 | $25.21 | $29.36 |
| October 2005 | $23.91 | $27.85 |
| September 2005 | $24.13 | $28.10 |
| August 2005 | $25.33 | $29.50 |
| July 2005 | $26.53 | $30.90 |
| June 2005 | $21.81 | $25.40 |
WAL
List: Challengers
Price: $74.27
52 week price:
Dividend Yield: 2.22%
5-year range yield:
Forward Dividend Yield: 2.26%
Payout Ratio: 22.29%
Payout Ratio Range:
Dividend Per Share: 1.68 USD
Earnings Per Share: 8.86 USD
P/E Ratio: 9.38
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 634900
Market Capitalization: 8.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 2.54%
DGR5: 9.16%