WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	30.54	30.54	29.61	30.37	-	-2.03%	266,661
Mar 6, 2026	30.78	31.05	30.15	31.00	31.00	-1.84%	553,386
Mar 5, 2026	31.35	31.77	31.16	31.58	31.58	-0.63%	518,715
Mar 4, 2026	31.70	31.93	31.42	31.78	31.78	1.08%	456,722
Mar 3, 2026	31.03	31.76	30.65	31.44	31.44	-0.79%	709,182
Mar 2, 2026	30.67	31.93	30.50	31.69	31.69	1.70%	563,181
Feb 27, 2026	32.02	32.12	31.02	31.16	31.16	-4.36%	733,475
Feb 26, 2026	32.72	33.21	32.21	32.58	32.58	0.03%	613,496
Feb 25, 2026	31.80	32.66	31.80	32.57	32.57	2.91%	499,335
Feb 24, 2026	31.49	31.71	31.19	31.65	31.65	0.06%	436,694
Feb 23, 2026	33.05	33.31	31.15	31.63	31.63	-4.73%	681,347
Feb 20, 2026	33.22	33.52	32.89	33.20	33.20	-0.24%	576,130
Feb 19, 2026	32.98	33.28	32.77	33.28	33.28	0.57%	496,453
Feb 18, 2026	33.10	33.62	32.92	33.09	33.09	0.15%	810,454
Feb 17, 2026	32.97	33.32	32.76	33.04	33.04	0.49%	598,762
Feb 13, 2026	32.65	32.98	32.32	32.88	32.88	0.55%	510,206
Feb 12, 2026	33.21	33.30	32.16	32.70	32.43	-0.85%	673,204
Feb 11, 2026	33.20	33.60	32.92	32.98	32.71	-0.18%	479,339
Feb 10, 2026	33.48	33.59	32.97	33.04	32.77	-1.14%	483,138
Feb 9, 2026	33.53	33.89	33.42	33.42	33.14	-0.86%	466,353
Feb 6, 2026	33.71	33.91	33.58	33.71	33.43	0.36%	634,475
Feb 5, 2026	33.70	33.89	33.28	33.59	33.31	-0.18%	885,032
Feb 4, 2026	33.88	34.30	33.54	33.65	33.37	0.99%	632,237
Feb 3, 2026	33.08	33.69	32.69	33.32	33.04	0.76%	587,289
Feb 2, 2026	32.62	33.37	32.45	33.07	32.80	1.38%	638,780
Jan 30, 2026	32.48	32.86	32.45	32.62	32.35	0.06%	741,863
Jan 29, 2026	31.99	32.62	31.99	32.60	32.33	2.03%	729,158
Jan 28, 2026	32.02	32.30	31.84	31.95	31.69	-0.22%	557,433
Jan 27, 2026	31.88	32.14	31.84	32.02	31.76	0.63%	325,775
Jan 26, 2026	31.69	32.04	31.44	31.82	31.56	0.44%	703,891
Jan 23, 2026	32.68	32.86	31.59	31.68	31.42	-3.83%	572,043
Jan 22, 2026	32.61	33.50	32.61	32.94	32.67	1.01%	659,583
Jan 21, 2026	31.59	32.91	31.50	32.61	32.34	3.72%	802,482
Jan 20, 2026	32.14	32.40	31.33	31.44	31.18	-2.93%	787,651
Jan 16, 2026	32.97	33.38	32.30	32.39	32.12	-3.97%	968,974
Jan 15, 2026	33.02	33.85	33.00	33.73	33.45	2.09%	763,244
Jan 14, 2026	32.37	33.08	32.34	33.04	32.77	2.13%	508,369
Jan 13, 2026	32.79	32.94	32.27	32.35	32.08	-0.98%	304,930
Jan 12, 2026	32.71	32.83	32.39	32.67	32.40	-0.91%	447,913
Jan 9, 2026	33.58	33.92	32.82	32.97	32.70	-1.61%	432,782
Jan 8, 2026	32.67	33.71	32.67	33.51	33.23	2.04%	551,347
Jan 7, 2026	33.02	33.10	32.64	32.84	32.57	-0.58%	429,486
Jan 6, 2026	32.20	33.07	32.20	33.03	32.76	1.72%	582,427
Jan 5, 2026	32.02	32.96	32.02	32.47	32.20	1.06%	431,083
Jan 2, 2026	32.01	32.25	31.52	32.13	31.86	0.31%	373,575
Dec 31, 2025	32.57	32.71	31.95	32.03	31.77	-1.36%	441,052
Dec 30, 2025	32.88	32.88	32.46	32.47	32.20	-1.37%	333,654
Dec 29, 2025	33.07	33.20	32.82	32.92	32.65	-0.45%	351,608
Dec 26, 2025	33.14	33.25	32.85	33.07	32.80	-0.12%	258,627
Dec 24, 2025	33.08	33.17	32.87	33.11	32.84	0.27%	209,052
Dec 23, 2025	33.22	33.57	33.00	33.02	32.75	-1.08%	340,888
Dec 22, 2025	33.40	33.75	33.29	33.38	33.10	0.15%	442,330
Dec 19, 2025	33.40	33.69	32.99	33.33	33.05	-0.77%	2,065,347
Dec 18, 2025	33.58	33.81	33.28	33.59	33.31	0.51%	703,450
Dec 17, 2025	32.78	33.57	32.73	33.42	33.14	2.11%	985,130
Dec 16, 2025	33.25	33.32	32.14	32.73	32.46	-1.24%	680,580
Dec 15, 2025	33.16	33.43	32.94	33.14	32.87	0.70%	691,364
Dec 12, 2025	33.08	33.30	32.70	32.91	32.64	-0.51%	466,824
Dec 11, 2025	33.22	33.65	33.04	33.08	32.81	-0.26%	497,381
Dec 10, 2025	31.94	33.26	31.94	33.17	32.89	3.67%	639,674
Dec 9, 2025	32.27	32.64	31.93	31.99	31.73	-0.87%	467,233
Dec 8, 2025	32.21	32.72	32.00	32.27	32.00	0.40%	504,458
Dec 5, 2025	32.15	32.34	31.96	32.14	31.87	-0.19%	397,757
Dec 4, 2025	32.12	32.44	31.89	32.20	31.93	0.19%	556,473
Dec 3, 2025	31.79	32.41	31.79	32.14	31.87	1.10%	539,692
Dec 2, 2025	32.06	32.21	31.76	31.79	31.53	-0.84%	538,479
Dec 1, 2025	31.58	32.18	31.47	32.06	31.80	1.26%	678,373
Nov 28, 2025	32.23	32.23	31.64	31.66	31.40	-1.89%	418,590
Nov 26, 2025	32.34	32.88	32.25	32.27	32.00	-0.65%	1,300,161
Nov 25, 2025	31.54	32.74	31.54	32.48	32.21	3.70%	884,472
Nov 24, 2025	31.57	31.82	31.31	31.32	31.06	-1.29%	1,172,887
Nov 21, 2025	31.20	32.17	31.20	31.73	31.47	0.41%	836,298
Nov 20, 2025	31.34	32.13	31.26	31.60	31.07	1.15%	2,578,825
Nov 19, 2025	30.61	31.26	30.52	31.24	30.72	1.83%	1,332,047
Nov 18, 2025	29.66	30.89	29.59	30.68	30.17	3.20%	739,415
Nov 17, 2025	30.50	30.61	29.68	29.73	29.23	-2.75%	1,429,596
Nov 14, 2025	30.41	30.69	30.20	30.57	30.06	-0.36%	702,097
Nov 13, 2025	30.48	30.80	30.48	30.68	30.17	0.36%	677,389
Nov 12, 2025	30.50	30.80	30.40	30.57	30.06	0.03%	566,383
Nov 11, 2025	30.46	30.68	30.25	30.56	30.05	0.59%	406,253
Nov 10, 2025	30.14	30.52	30.02	30.38	29.87	0.60%	417,754
Nov 7, 2025	29.94	30.28	29.41	30.20	29.69	0.70%	702,493
Nov 6, 2025	29.96	30.12	29.63	29.99	29.49	-0.43%	846,678
Nov 5, 2025	29.92	30.51	29.88	30.12	29.62	0.57%	868,961
Nov 4, 2025	29.41	29.97	29.25	29.95	29.45	1.59%	797,730
Nov 3, 2025	28.89	29.49	28.57	29.48	28.99	1.55%	619,379
Oct 31, 2025	29.11	29.19	28.75	29.03	28.54	-0.79%	585,781
Oct 30, 2025	29.07	29.62	29.07	29.26	28.77	0.38%	552,471
Oct 29, 2025	29.55	29.97	28.96	29.15	28.66	-2.15%	683,269
Oct 28, 2025	29.52	29.91	29.39	29.79	29.29	0.57%	403,935
Oct 27, 2025	29.56	29.87	29.44	29.62	29.12	0.17%	461,412
Oct 24, 2025	29.08	29.61	28.94	29.57	29.08	2.04%	409,919
Oct 23, 2025	28.97	29.17	28.92	28.98	28.50	-0.41%	463,304
Oct 22, 2025	28.90	29.34	28.85	29.10	28.61	0.97%	512,398
Oct 21, 2025	29.11	29.35	28.75	28.82	28.34	-1.00%	488,624
Oct 20, 2025	28.07	29.19	27.91	29.11	28.62	3.71%	501,816
Oct 17, 2025	27.70	28.39	26.31	28.07	27.60	0.86%	799,391
Oct 16, 2025	28.47	28.60	27.60	27.83	27.36	-3.67%	831,097
Oct 15, 2025	29.77	29.85	28.70	28.89	28.41	-2.69%	551,271
Oct 14, 2025	28.84	29.87	28.84	29.69	29.19	2.45%	410,413