WAL: Western Alliance Bancorporation

As of Wednesday, May 14th, 2025

$ 79.94

+0.27 +0.34%

Open: 79.45
High: 80.47
Low: 79.23
Volume: 810,358
Previous Close on Tuesday, May 13th, 2025

$ 79.67

+0.47 +0.59%

Open: 79.86
High: 80.42
Low: 78.76
Volume: 1,141,964

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 79.45 80.47 79.23 79.94 810,358 +0.27 +0.34
2025-05-13 79.86 80.42 78.76 79.67 1,141,964 +0.47 +0.59
2025-05-12 78.50 80.99 78.19 79.20 1,787,111 +4.73 +6.35
2025-05-09 74.96 75.33 73.71 74.47 446,405 -0.48 -0.64
2025-05-08 72.60 75.71 71.73 74.95 1,034,966 +3.54 +4.96
2025-05-07 72.09 72.47 71.08 71.41 624,827 +0.28 +0.39
2025-05-06 70.61 71.97 70.45 71.13 707,286 -0.88 -1.22
2025-05-05 71.77 74.09 71.02 72.01 971,962 -0.82 -1.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.99
On 2025-05-12		 71.73
On 2025-05-08		 8.53 11.95 80.99
On 2025-05-12		 78.76
On 2025-05-13		 -2.75 77.65
10D 80.99
On 2025-05-12		 69.33
On 2025-05-01		 10.23 14.68 74.09
On 2025-05-05		 70.45
On 2025-05-06		 -4.92 74.66
20D 80.99
On 2025-05-12		 62.38
On 2025-04-22		 13.87 20.99 67.03
On 2025-04-17		 62.38
On 2025-04-22		 -6.94 71.43
WTD 80.99
On 2025-05-12		 78.19
On 2025-05-12		 5.47 7.35 80.99
On 2025-05-12		 78.76
On 2025-05-13		 -2.75 79.60
MTD 80.99
On 2025-05-12		 69.33
On 2025-05-01		 10.23 14.68 74.09
On 2025-05-05		 70.45
On 2025-05-06		 -4.92 74.66
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
WAL

Western Alliance Bancorporation

79.94 +0.27 +0.34 810,358