WAL: Western Alliance Bancorporation

As of Thursday, May 8th, 2025

$ 74.95

+3.54 +4.96%

Open: 72.60
High: 75.71
Low: 71.73
Volume: 1,035,170
Previous Close on Wednesday, May 7th, 2025

$ 71.41

+0.28 +0.39%

Open: 72.09
High: 72.47
Low: 71.08
Volume: 624,827

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-05-02 72.30 73.89 71.93 72.83 1,123,597 +1.85 +2.61
2025-05-01 69.82 71.71 69.33 70.98 528,715 +1.27 +1.82
2025-04-30 68.85 69.79 67.91 69.71 983,712 -1.27 -1.79
2025-04-29 70.06 71.60 69.27 70.98 713,835 +0.58 +0.82
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 75.71
On 2025-05-08		 70.45
On 2025-05-06		 3.97 5.59 74.09
On 2025-05-05		 70.45
On 2025-05-06		 -4.92 72.47
10D 75.71
On 2025-05-08		 67.91
On 2025-04-30		 4.15 5.86 71.60
On 2025-04-29		 67.91
On 2025-04-30		 -5.15 71.41
20D 75.71
On 2025-05-08		 60.01
On 2025-04-11		 6.41 9.35 66.63
On 2025-04-10		 60.01
On 2025-04-11		 -9.94 68.59
WTD 75.71
On 2025-05-08		 70.45
On 2025-05-06		 2.12 2.91 74.09
On 2025-05-05		 70.45
On 2025-05-06		 -4.92 72.38
MTD 75.71
On 2025-05-08		 69.33
On 2025-05-01		 5.24 7.52 74.09
On 2025-05-05		 70.45
On 2025-05-06		 -4.92 72.22
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
WAL

Western Alliance Bancorporation

74.95 +3.54 +4.96 1,035,170