WAL: Western Alliance Bancorporation

As of Friday, May 22nd, 2026

$ 78.59

+0.06 +0.08%

Open: 78.64
High: 78.93
Low: 77.85
Volume: 639,742
Previous Close on Thursday, May 21st, 2026

$ 78.53

+1.50 +1.95%

Open: 76.33
High: 78.80
Low: 75.91
Volume: 1,526,370

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 78.64 78.93 77.85 78.59 639,742 +0.06 +0.08
2026-05-21 76.33 78.80 75.91 78.53 1,526,370 +1.50 +1.95
2026-05-20 76.72 78.50 75.38 77.03 1,588,266 +0.92 +1.21
2026-05-19 76.13 76.66 74.44 76.11 1,605,593 -0.48 -0.63
2026-05-18 75.22 76.93 74.70 76.59 86,984 +2.17 +2.92
2026-05-15 76.01 76.06 73.93 74.42 940,389 -1.51 -1.99
2026-05-14 75.58 76.31 75.03 75.93 935,102 +0.96 +1.28
2026-05-13 76.96 77.39 74.87 74.97 1,284,918 -2.59 -3.34
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 78.93
On 2026-05-22		 74.44
On 2026-05-19		 4.17 5.60 76.93
On 2026-05-18		 74.44
On 2026-05-19		 -3.24 77.37
10D 81.79
On 2026-05-11		 73.93
On 2026-05-15		 -3.31 -4.04 81.79
On 2026-05-11		 73.93
On 2026-05-15		 -9.61 76.67
20D 84.50
On 2026-05-06		 73.93
On 2026-05-15		 -0.85 -1.07 84.50
On 2026-05-06		 73.93
On 2026-05-15		 -12.51 78.97
WTD 78.93
On 2026-05-22		 74.44
On 2026-05-19		 4.17 5.60 76.93
On 2026-05-18		 74.44
On 2026-05-19		 -3.24 77.37
MTD 84.50
On 2026-05-06		 73.93
On 2026-05-15		 -2.95 -3.62 84.50
On 2026-05-06		 73.93
On 2026-05-15		 -12.51 78.55
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
WAL

Western Alliance Bancorporation

78.59 +0.06 +0.08 639,742