NYSE · WAL · stock
Western Alliance Bancorporation (WAL) stock price history
Every NYSE trading session of Western Alliance Bancorporation from Jul 1, 2005 to Sep 28, 2026: 5,343 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WAL adjusted close, 2005 to 2026
- $110.73
- All time high, 2021
- $96.24
- 52 week high, $65.45 low
- 5,343
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
WAL key facts
- Western Alliance Bancorporation (WAL) closed at $76.55 on Sep 28, 2026 on NYSE.
- WAL's all time high close is $110.73, set on Nov 3, 2021; its all time low close is $2.61 on Nov 11, 2009.
- WAL's 52 week range is $65.45 to $96.24.
- WAL returned -11.9% over the year to Sep 28, 2026 and -20.8% over five years.
- Over ten years WAL returned +136%, +9.0% a year compounded.
- WAL's deepest drawdown was -92.1% from Jul 28, 2006 to Nov 11, 2009.
- DataCedar holds 5,343 daily sessions of WAL history from Jul 1, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WAL price chart, 2005 to 2026
WAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -6.7% |
| 6 months | +13.5% |
| Year to date | -8.6% |
| 1 year | -11.9% |
| 3 years | +80.6% |
| 5 years | -20.8% |
| 10 years | +136.3% |
| Since Jul 1, 2005 | +241.2% |
| Compound annual growth, 21.2 years | +5.9% |
WAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $110.73 on Nov 3, 2021
- All time low close
- $2.61 on Nov 11, 2009
- 52 week high
- $96.24 on Feb 10, 2026
- 52 week low
- $65.45 on Mar 19, 2026
- Deepest drawdown
- -92.1% from Jul 28, 2006 to Nov 11, 2009, recovered Nov 9, 2015
- Best single session
- +63.5% on Sep 18, 2008
- Worst single session
- -47.1% on Mar 13, 2023
- Volatility, 1 year annualised
- 36.3%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2005
- 3.4×
- Best calendar year
- 2013, +127%
- Worst calendar year
- 2009, -63%
WAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jul 1, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $83.31 | $96.24 | $65.45 | $76.55 | -8.0% | 216.6M | 185 |
| 2025 | $81.80 | $91.86 | $55.66 | $83.21 | +2.5% | 283.4M | 250 |
| 2024 | $61.92 | $95.29 | $51.44 | $81.14 | +29.7% | 317.9M | 252 |
| 2023 | $55.12 | $74.73 | $6.90 | $62.58 | +14.1% | 1.1B | 250 |
| 2022 | $97.93 | $113.00 | $50.26 | $54.84 | -43.7% | 210.4M | 251 |
| 2021 | $54.25 | $112.62 | $51.82 | $97.37 | +81.7% | 181M | 252 |
| 2020 | $49.91 | $54.73 | $18.31 | $53.58 | +7.8% | 220.1M | 253 |
| 2019 | $33.44 | $50.25 | $33.27 | $49.72 | +45.9% | 195.9M | 252 |
| 2018 | $49.39 | $55.28 | $32.27 | $34.08 | -30.3% | 188.2M | 251 |
| 2017 | $43.28 | $51.99 | $38.52 | $48.86 | +16.2% | 160.4M | 251 |
| 2016 | $29.83 | $43.77 | $22.96 | $42.04 | +35.8% | 219M | 252 |
| 2015 | $24.06 | $33.75 | $21.16 | $30.95 | +29.0% | 156.1M | 252 |
| 2014 | $20.49 | $24.43 | $17.74 | $23.99 | +16.5% | 106M | 252 |
| 2013 | $9.29 | $21.35 | $9.29 | $20.59 | +126.6% | 99.7M | 252 |
| 2012 | $5.47 | $9.48 | $5.45 | $9.09 | +69.0% | 94.4M | 250 |
| 2011 | $6.42 | $7.29 | $3.83 | $5.38 | -15.4% | 115M | 252 |
| 2010 | $3.36 | $8.32 | $3.24 | $6.35 | +94.7% | 128.2M | 252 |
| 2009 | $8.70 | $9.10 | $2.58 | $3.26 | -62.5% | 111.6M | 252 |
| 2008 | $16.15 | $23.87 | $5.86 | $8.71 | -46.2% | 42M | 253 |
| 2007 | $30.13 | $30.97 | $15.59 | $16.20 | -46.0% | 35.4M | 251 |
| 2006 | $25.89 | $33.74 | $24.55 | $30.01 | +16.4% | 17.8M | 251 |
| 2005 | $22.31 | $27.18 | $21.05 | $25.78 | n/a | 4.5M | 127 |
WAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $76.55 | -2.0% |
| August 2026 | $78.13 | -2.9% |
| July 2026 | $80.49 | -2.1% |
| June 2026 | $82.20 | +3.2% |
| May 2026 | $79.65 | -1.8% |
| April 2026 | $81.08 | +15.1% |
| March 2026 | $70.45 | -11.8% |
| February 2026 | $79.87 | -9.5% |
| January 2026 | $88.24 | +6.0% |
| December 2025 | $83.21 | +3.1% |
| November 2025 | $80.70 | +6.0% |
| October 2025 | $76.16 | -10.8% |
About the WAL data
Daily bars. 5,343 sessions from Jul 1, 2005 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- VYX NCR Voyix Corp
- VZ Verizon Communications INC
- W Wayfair Inc.
- WAB Westinghouse Air Brake Technologies Corp.
- WAL$A Western Alliance Bancorporation Depositary Shares, Each Representing a 1/400th Interest in a Share of 4.250% Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series A
- WAT Waters Corp. /De/
- WBI WaterBridge Infrastructure LLC
- WBIY WBI Power Factor High Dividend ETF
Common questions
WAL share price history
