Western Alliance Bancorporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	248.66	248.66	248.66	248.66	237.74	0
2023-09-06	248.66	248.66	248.66	248.66	237.74	0
2023-09-05	248.66	248.66	248.66	248.66	237.74	0
2023-09-04	248.66	248.66	248.66	248.66	237.74	2
2023-09-01	245.11	245.11	245.11	245.11	234.34	0
2023-08-31	245.11	245.11	245.11	245.11	234.34	0
2023-08-30	245.11	245.11	245.11	245.11	234.34	0
2023-08-29	238.25	245.11	238.25	245.11	234.34	18
2023-08-28	238.25	238.25	238.25	238.25	227.79	0
2023-08-25	238.25	238.25	238.25	238.25	227.79	0
2023-08-24	238.25	238.25	238.25	238.25	227.79	0
2023-08-23	238.25	238.25	238.25	238.25	227.79	0
2023-08-22	238.25	238.25	238.25	238.25	227.79	0
2023-08-21	238.25	238.25	238.25	238.25	227.79	0
2023-08-18	226.19	238.25	226.19	238.25	227.79	4
2023-08-17	233.00	233.00	233.00	233.00	222.77	0
2023-08-16	233.00	233.00	233.00	233.00	222.77	0
2023-08-15	233.00	233.00	233.00	233.00	222.77	0
2023-08-14	233.00	233.00	233.00	233.00	222.77	0
2023-08-11	233.00	233.00	233.00	233.00	222.77	0
2023-08-10	233.00	233.00	233.00	233.00	222.77	0
2023-08-09	233.00	233.00	233.00	233.00	221.08	0
2023-08-08	233.00	233.00	233.00	233.00	221.08	0
2023-08-07	233.00	233.00	233.00	233.00	221.08	0
2023-08-04	233.00	233.00	233.00	233.00	221.08	0
2023-08-03	233.00	233.00	233.00	233.00	221.08	0
2023-08-02	233.00	233.00	233.00	233.00	221.08	0
2023-08-01	233.00	233.00	233.00	233.00	221.08	0
2023-07-31	233.00	233.00	233.00	233.00	221.08	0
2023-07-28	233.00	233.00	233.00	233.00	221.08	0
2023-07-27	233.00	233.00	233.00	233.00	221.08	0
2023-07-26	233.00	233.00	233.00	233.00	221.08	0
2023-07-25	233.00	233.00	233.00	233.00	221.08	0
2023-07-24	233.00	233.00	233.00	233.00	221.08	0
2023-07-21	232.53	233.00	232.30	233.00	221.08	5
2023-07-20	184.50	184.50	184.50	184.50	175.06	0
2023-07-19	184.50	184.50	184.50	184.50	175.06	0
2023-07-18	184.50	184.50	184.50	184.50	175.06	0
2023-07-17	184.50	184.50	184.50	184.50	175.06	0
2023-07-14	184.50	184.50	184.50	184.50	175.06	0
2023-07-13	184.50	184.50	184.50	184.50	175.06	0
2023-07-12	184.50	184.50	184.50	184.50	175.06	0
2023-07-11	184.50	184.50	184.50	184.50	175.06	0
2023-07-10	184.50	184.50	184.50	184.50	175.06	0
2023-07-07	184.50	184.50	184.50	184.50	175.06	100
2023-07-06	176.76	176.76	176.76	176.76	167.72	1
2023-07-05	178.92	178.92	178.92	178.92	169.77	0
2023-07-04	178.92	178.92	178.92	178.92	169.77	0
2023-07-03	178.92	178.92	178.92	178.92	169.77	100
2023-06-30	177.00	177.00	175.00	175.00	166.05	101
2023-06-29	185.40	185.40	185.40	185.40	175.92	1
2023-06-28	178.38	178.38	177.84	177.84	168.74	105
2023-06-27	170.17	175.40	169.90	175.40	166.43	141
2023-06-26	174.23	174.23	174.23	174.23	165.32	1
2023-06-23	166.60	171.02	166.60	171.02	162.27	101
2023-06-22	174.50	174.50	168.00	169.70	161.02	106
2023-06-21	177.02	177.02	174.24	176.50	167.47	50
2023-06-20	180.87	180.87	178.71	178.71	169.57	3
2023-06-19	182.00	182.00	182.00	182.00	172.69	0
2023-06-16	182.50	182.50	182.00	182.00	172.69	90

← NewerPage 14 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	1.5290 USD
2026-05-13	1.4780 USD
2026-02-19	1.5320 USD
2025-11-12	1.5717 USD
2025-08-13	1.4552 USD
2025-05-14	1.5152 USD
2025-02-13	1.5378 USD
2024-11-13	1.6100 USD
2024-08-15	1.4560 USD
2024-05-15	1.3564 USD
2024-02-15	1.2813 USD
2023-11-16	1.2713 USD
2023-08-10	1.7616 USD
2023-05-11	1.8211 USD
2023-02-16	1.8707 USD
2022-11-17	1.8885 USD
2022-08-11	1.8152 USD
2022-05-12	1.6524 USD
2022-02-17	1.7701 USD
2021-11-18	1.9905 USD
2021-08-12	1.8181 USD
2021-05-13	1.2908 USD
2021-02-18	1.4332 USD
2020-11-12	1.3325 USD
2020-08-13	1.3613 USD
2020-05-14	1.3582 USD
2020-02-13	1.1245 USD
2019-11-13	1.0546 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.