WAL: Western Alliance Bancorporation

As of Tuesday, December 2nd, 2025

$ 81.74

-0.32 -0.39%

Open: 82.60
High: 82.93
Low: 81.63
Volume: 545,519
Previous Close on Monday, December 1st, 2025

$ 82.06

+0.53 +0.65%

Open: 81.24
High: 82.77
Low: 80.84
Volume: 790,244

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 82.60 82.93 81.63 81.74 545,519 -0.32 -0.39
2025-12-01 81.24 82.77 80.84 82.06 790,244 +0.53 +0.65
2025-11-28 81.70 81.94 80.88 81.53 292,743 +0.43 +0.53
2025-11-26 80.37 82.51 80.01 81.10 809,781 +0.05 +0.06
2025-11-25 79.85 82.04 79.49 81.05 1,151,019 +1.87 +2.36
2025-11-24 78.74 79.63 78.31 79.18 611,487 +0.05 +0.06
2025-11-21 76.47 80.09 76.26 79.13 1,128,983 +3.18 +4.19
2025-11-20 76.64 78.07 75.13 75.95 1,126,767 +0.41 +0.54
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 82.93
On 2025-12-02		 79.49
On 2025-11-25		 2.56 3.23 82.51
On 2025-11-26		 80.88
On 2025-11-28		 -1.98 81.50
10D 82.93
On 2025-12-02		 73.25
On 2025-11-18		 7.88 10.67 80.09
On 2025-11-21		 78.31
On 2025-11-24		 -2.22 79.13
20D 82.93
On 2025-12-02		 73.24
On 2025-11-17		 4.83 6.28 81.71
On 2025-11-12		 73.24
On 2025-11-17		 -10.36 78.80
WTD 82.93
On 2025-12-02		 80.84
On 2025-12-01		 0.21 0.26 82.77
On 2025-12-01		 82.77
On 2025-12-01		 0.00 81.90
MTD 82.93
On 2025-12-02		 80.84
On 2025-12-01		 0.21 0.26 82.77
On 2025-12-01		 82.77
On 2025-12-01		 0.00 81.90
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

317.94 +8.32 +2.69 1,928,042
CEG

Constellation Energy Corporation

363.67 +4.62 +1.29 1,972,128
ZG

Zillow Group Inc.

70.18 -1.40 -1.96 431,051
FHB

First Hawaiian Inc.

24.99 -0.38 -1.50 1,900,927
WAL

Western Alliance Bancorporation

81.74 -0.32 -0.39 545,519