WaFd, Inc. (WAFD)
NASDAQ: WAFD · Real-Time Price · USD
32.14
-0.06 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
WaFd, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.15 | 32.34 | 31.96 | 32.14 | 32.14 | -0.19% | 397,700 |
| Dec 4, 2025 | 32.12 | 32.44 | 31.89 | 32.20 | 32.20 | 0.19% | 556,473 |
| Dec 3, 2025 | 31.79 | 32.41 | 31.79 | 32.14 | 32.14 | 1.10% | 539,692 |
| Dec 2, 2025 | 32.06 | 32.21 | 31.76 | 31.79 | 31.79 | -0.84% | 538,479 |
| Dec 1, 2025 | 31.58 | 32.18 | 31.47 | 32.06 | 32.06 | 1.26% | 678,373 |
| Nov 28, 2025 | 32.23 | 32.23 | 31.64 | 31.66 | 31.66 | -1.89% | 418,588 |
| Nov 26, 2025 | 32.34 | 32.88 | 32.25 | 32.27 | 32.27 | -0.65% | 1,300,152 |
| Nov 25, 2025 | 31.54 | 32.74 | 31.54 | 32.48 | 32.48 | 3.70% | 884,472 |
| Nov 24, 2025 | 31.57 | 31.82 | 31.31 | 31.32 | 31.32 | -1.29% | 1,172,887 |
| Nov 21, 2025 | 31.20 | 32.17 | 31.20 | 31.73 | 31.73 | 0.41% | 836,298 |
| Nov 20, 2025 | 31.34 | 32.13 | 31.26 | 31.60 | 31.33 | 1.15% | 2,578,625 |
| Nov 19, 2025 | 30.61 | 31.26 | 30.52 | 31.24 | 30.97 | 1.83% | 1,332,047 |
| Nov 18, 2025 | 29.66 | 30.89 | 29.59 | 30.68 | 30.42 | 3.20% | 739,415 |
| Nov 17, 2025 | 30.50 | 30.61 | 29.68 | 29.73 | 29.48 | -2.75% | 1,429,596 |
| Nov 14, 2025 | 30.41 | 30.69 | 30.20 | 30.57 | 30.31 | -0.36% | 702,097 |
| Nov 13, 2025 | 30.48 | 30.80 | 30.48 | 30.68 | 30.42 | 0.36% | 677,389 |
| Nov 12, 2025 | 30.50 | 30.80 | 30.40 | 30.57 | 30.31 | 0.03% | 566,383 |
| Nov 11, 2025 | 30.46 | 30.68 | 30.25 | 30.56 | 30.30 | 0.59% | 406,253 |
| Nov 10, 2025 | 30.14 | 30.52 | 30.02 | 30.38 | 30.12 | 0.60% | 417,754 |
| Nov 7, 2025 | 29.94 | 30.28 | 29.41 | 30.20 | 29.94 | 0.70% | 702,493 |
| Nov 6, 2025 | 29.96 | 30.12 | 29.63 | 29.99 | 29.73 | -0.43% | 846,678 |
| Nov 5, 2025 | 29.92 | 30.51 | 29.88 | 30.12 | 29.86 | 0.57% | 868,961 |
| Nov 4, 2025 | 29.41 | 29.97 | 29.25 | 29.95 | 29.69 | 1.59% | 797,730 |
| Nov 3, 2025 | 28.89 | 29.49 | 28.57 | 29.48 | 29.23 | 1.55% | 619,379 |
| Oct 31, 2025 | 29.11 | 29.19 | 28.75 | 29.03 | 28.78 | -0.79% | 585,781 |
| Oct 30, 2025 | 29.07 | 29.62 | 29.07 | 29.26 | 29.01 | 0.38% | 552,471 |
| Oct 29, 2025 | 29.55 | 29.97 | 28.96 | 29.15 | 28.90 | -2.15% | 683,269 |
| Oct 28, 2025 | 29.52 | 29.91 | 29.39 | 29.79 | 29.54 | 0.57% | 403,935 |
| Oct 27, 2025 | 29.56 | 29.87 | 29.44 | 29.62 | 29.37 | 0.17% | 461,412 |
| Oct 24, 2025 | 29.08 | 29.61 | 28.94 | 29.57 | 29.32 | 2.04% | 409,919 |
| Oct 23, 2025 | 28.97 | 29.17 | 28.92 | 28.98 | 28.73 | -0.41% | 463,304 |
| Oct 22, 2025 | 28.90 | 29.34 | 28.85 | 29.10 | 28.85 | 0.97% | 512,398 |
| Oct 21, 2025 | 29.11 | 29.35 | 28.75 | 28.82 | 28.57 | -1.00% | 488,624 |
| Oct 20, 2025 | 28.07 | 29.19 | 27.91 | 29.11 | 28.86 | 3.71% | 501,816 |
| Oct 17, 2025 | 27.70 | 28.39 | 26.31 | 28.07 | 27.83 | 0.86% | 799,391 |
| Oct 16, 2025 | 28.47 | 28.60 | 27.60 | 27.83 | 27.59 | -3.67% | 831,097 |
| Oct 15, 2025 | 29.77 | 29.85 | 28.70 | 28.89 | 28.64 | -2.69% | 551,271 |
| Oct 14, 2025 | 28.84 | 29.87 | 28.84 | 29.69 | 29.44 | 2.45% | 410,413 |
| Oct 13, 2025 | 28.94 | 29.04 | 28.63 | 28.98 | 28.73 | 1.29% | 465,854 |
| Oct 10, 2025 | 29.16 | 29.24 | 28.48 | 28.61 | 28.37 | -1.04% | 670,249 |
| Oct 9, 2025 | 29.14 | 29.14 | 28.60 | 28.91 | 28.66 | -0.86% | 403,709 |
| Oct 8, 2025 | 29.58 | 29.70 | 29.11 | 29.16 | 28.91 | -0.82% | 369,020 |
| Oct 7, 2025 | 29.98 | 30.15 | 29.36 | 29.40 | 29.15 | -1.71% | 433,977 |
| Oct 6, 2025 | 30.06 | 30.43 | 29.65 | 29.91 | 29.65 | -0.20% | 469,503 |
| Oct 3, 2025 | 30.00 | 30.53 | 29.91 | 29.97 | 29.71 | 0.23% | 610,172 |
| Oct 2, 2025 | 29.77 | 30.06 | 29.68 | 29.90 | 29.64 | -0.10% | 354,461 |
| Oct 1, 2025 | 30.09 | 30.19 | 29.63 | 29.93 | 29.67 | -1.19% | 365,505 |
| Sep 30, 2025 | 30.47 | 30.58 | 29.93 | 30.29 | 30.03 | -0.62% | 355,785 |
| Sep 29, 2025 | 30.99 | 30.99 | 30.28 | 30.48 | 30.22 | -1.55% | 411,894 |
| Sep 26, 2025 | 30.92 | 31.14 | 30.74 | 30.96 | 30.70 | 0.49% | 290,507 |
| Sep 25, 2025 | 30.92 | 30.94 | 30.59 | 30.81 | 30.55 | -0.74% | 276,529 |
| Sep 24, 2025 | 30.95 | 31.31 | 30.84 | 31.04 | 30.77 | 0.32% | 254,653 |
| Sep 23, 2025 | 31.37 | 31.78 | 30.92 | 30.94 | 30.68 | -1.09% | 522,361 |
| Sep 22, 2025 | 31.38 | 31.50 | 31.02 | 31.28 | 31.01 | -0.48% | 430,662 |
| Sep 19, 2025 | 31.80 | 31.80 | 31.14 | 31.43 | 31.16 | -1.26% | 1,990,421 |
| Sep 18, 2025 | 31.24 | 31.86 | 31.07 | 31.83 | 31.56 | 2.35% | 540,944 |
| Sep 17, 2025 | 31.12 | 32.01 | 30.99 | 31.10 | 30.83 | 0.23% | 669,082 |
| Sep 16, 2025 | 30.93 | 31.04 | 30.38 | 31.03 | 30.76 | 0.36% | 519,010 |
| Sep 15, 2025 | 31.25 | 31.51 | 30.85 | 30.92 | 30.66 | -1.06% | 432,988 |
| Sep 12, 2025 | 31.51 | 31.51 | 31.17 | 31.25 | 30.98 | -0.95% | 315,369 |
| Sep 11, 2025 | 31.45 | 31.74 | 31.16 | 31.55 | 31.28 | 0.80% | 392,515 |
| Sep 10, 2025 | 31.46 | 31.71 | 31.23 | 31.30 | 31.03 | -0.60% | 268,990 |
| Sep 9, 2025 | 31.51 | 31.60 | 31.27 | 31.49 | 31.22 | 0.13% | 415,263 |
| Sep 8, 2025 | 31.83 | 31.84 | 31.23 | 31.45 | 31.18 | -0.94% | 385,694 |
| Sep 5, 2025 | 32.12 | 32.49 | 31.57 | 31.75 | 31.48 | -0.63% | 360,412 |
| Sep 4, 2025 | 31.56 | 31.96 | 31.36 | 31.95 | 31.68 | 1.72% | 284,493 |
| Sep 3, 2025 | 31.35 | 31.71 | 31.12 | 31.41 | 31.14 | -0.32% | 262,758 |
| Sep 2, 2025 | 31.14 | 31.51 | 30.94 | 31.51 | 31.24 | 0.19% | 333,769 |
| Aug 29, 2025 | 31.65 | 31.78 | 31.40 | 31.45 | 31.18 | -0.32% | 265,219 |
| Aug 28, 2025 | 32.05 | 32.05 | 31.25 | 31.55 | 31.28 | -1.25% | 297,618 |
| Aug 27, 2025 | 31.58 | 32.13 | 31.58 | 31.95 | 31.68 | 1.17% | 396,361 |
| Aug 26, 2025 | 31.22 | 31.75 | 31.15 | 31.58 | 31.31 | 0.70% | 400,909 |
| Aug 25, 2025 | 31.73 | 31.78 | 31.34 | 31.36 | 31.09 | -1.17% | 325,463 |
| Aug 22, 2025 | 30.29 | 31.86 | 30.29 | 31.73 | 31.46 | 4.24% | 558,114 |
| Aug 21, 2025 | 30.47 | 30.65 | 30.30 | 30.44 | 29.91 | -0.75% | 240,924 |
| Aug 20, 2025 | 30.98 | 30.98 | 30.50 | 30.67 | 30.14 | -0.71% | 292,512 |
| Aug 19, 2025 | 30.74 | 31.13 | 30.70 | 30.89 | 30.35 | 0.62% | 282,608 |
| Aug 18, 2025 | 30.54 | 30.74 | 30.37 | 30.70 | 30.17 | 0.43% | 295,520 |
| Aug 15, 2025 | 31.17 | 31.18 | 30.55 | 30.57 | 30.04 | -1.58% | 310,639 |
| Aug 14, 2025 | 30.79 | 31.14 | 30.63 | 31.06 | 30.52 | - | 363,533 |
| Aug 13, 2025 | 30.57 | 31.09 | 30.45 | 31.06 | 30.52 | 1.87% | 664,080 |
| Aug 12, 2025 | 29.90 | 30.58 | 29.84 | 30.49 | 29.96 | 2.73% | 676,826 |
| Aug 11, 2025 | 29.79 | 29.96 | 29.44 | 29.68 | 29.17 | -0.27% | 393,380 |
| Aug 8, 2025 | 29.67 | 29.95 | 29.41 | 29.76 | 29.24 | 1.26% | 363,638 |
| Aug 7, 2025 | 29.69 | 29.69 | 29.25 | 29.39 | 28.88 | -0.10% | 347,531 |
| Aug 6, 2025 | 29.80 | 29.80 | 29.40 | 29.42 | 28.91 | -1.01% | 439,547 |
| Aug 5, 2025 | 29.45 | 29.77 | 29.16 | 29.72 | 29.20 | 1.05% | 495,062 |
| Aug 4, 2025 | 28.88 | 29.54 | 28.68 | 29.41 | 28.90 | 1.87% | 529,103 |
| Aug 1, 2025 | 28.67 | 28.99 | 28.42 | 28.87 | 28.37 | -0.81% | 838,309 |
| Jul 31, 2025 | 28.81 | 29.23 | 28.62 | 29.11 | 28.60 | -0.15% | 673,372 |
| Jul 30, 2025 | 29.69 | 30.10 | 28.95 | 29.15 | 28.64 | -1.65% | 468,818 |
| Jul 29, 2025 | 29.93 | 29.93 | 29.35 | 29.64 | 29.13 | -0.34% | 495,277 |
| Jul 28, 2025 | 29.74 | 29.85 | 29.40 | 29.74 | 29.22 | - | 457,481 |
| Jul 25, 2025 | 29.52 | 29.85 | 29.19 | 29.74 | 29.22 | 0.71% | 483,372 |
| Jul 24, 2025 | 30.04 | 30.08 | 29.51 | 29.53 | 29.02 | -2.32% | 514,967 |
| Jul 23, 2025 | 30.16 | 30.23 | 29.65 | 30.23 | 29.71 | 0.73% | 528,654 |
| Jul 22, 2025 | 29.91 | 30.44 | 29.81 | 30.01 | 29.49 | 0.37% | 613,144 |
| Jul 21, 2025 | 30.04 | 30.56 | 29.88 | 29.90 | 29.38 | 0.57% | 706,628 |
| Jul 18, 2025 | 30.77 | 31.05 | 29.72 | 29.73 | 29.21 | -0.03% | 750,579 |
| Jul 17, 2025 | 29.32 | 29.88 | 29.13 | 29.74 | 29.22 | 0.98% | 1,490,183 |