WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.70	35.85	35.34	35.58	35.58	0.23%	565,860
Apr 27, 2026	35.18	35.69	35.18	35.50	35.50	0.85%	779,684
Apr 24, 2026	35.28	35.39	35.00	35.20	35.20	-0.62%	790,703
Apr 23, 2026	35.18	35.57	35.04	35.42	35.42	1.08%	484,825
Apr 22, 2026	35.06	35.19	34.76	35.04	35.04	0.20%	733,353
Apr 21, 2026	35.25	35.59	34.85	34.97	34.97	-0.65%	874,512
Apr 20, 2026	35.11	36.02	34.89	35.20	35.20	-0.11%	1,386,206
Apr 17, 2026	33.32	35.27	33.08	35.24	35.24	8.40%	1,618,131
Apr 16, 2026	32.36	32.78	32.29	32.51	32.51	0.09%	591,560
Apr 15, 2026	32.68	32.88	32.25	32.48	32.48	-0.70%	445,019
Apr 14, 2026	32.54	32.83	32.28	32.71	32.71	-0.06%	435,875
Apr 13, 2026	32.50	32.78	32.18	32.73	32.73	0.58%	363,948
Apr 10, 2026	33.02	33.10	32.51	32.54	32.54	-1.90%	392,913
Apr 9, 2026	32.64	33.25	32.46	33.17	33.17	1.07%	1,060,328
Apr 8, 2026	32.49	32.97	32.11	32.82	32.82	2.95%	596,544
Apr 7, 2026	31.90	32.08	31.72	31.88	31.88	-0.53%	634,514
Apr 6, 2026	31.69	32.10	31.56	32.05	32.05	0.75%	442,331
Apr 2, 2026	31.33	31.86	31.15	31.81	31.81	0.57%	867,143
Apr 1, 2026	31.48	31.89	31.48	31.63	31.63	0.73%	856,148
Mar 31, 2026	31.57	31.69	31.03	31.40	31.40	1.06%	817,543
Mar 30, 2026	31.30	31.31	31.01	31.07	31.07	0.06%	572,243
Mar 27, 2026	31.38	31.38	30.97	31.05	31.05	-1.71%	675,178
Mar 26, 2026	31.34	31.68	31.34	31.59	31.59	0.13%	484,580
Mar 25, 2026	31.77	31.94	31.37	31.55	31.55	-0.09%	656,960
Mar 24, 2026	31.53	32.07	31.46	31.58	31.58	-0.25%	691,956
Mar 23, 2026	31.79	32.31	31.41	31.66	31.66	1.87%	727,812
Mar 20, 2026	31.05	31.33	30.80	31.08	31.08	0.03%	2,700,236
Mar 19, 2026	30.55	31.25	30.38	31.07	31.07	1.01%	626,631
Mar 18, 2026	30.83	31.02	30.57	30.76	30.76	-0.71%	982,070
Mar 17, 2026	31.24	31.33	30.63	30.98	30.98	0.06%	583,054
Mar 16, 2026	31.20	31.48	30.95	30.96	30.96	-0.26%	736,379
Mar 13, 2026	31.22	31.31	30.70	31.04	31.04	-0.03%	720,048
Mar 12, 2026	30.11	31.17	30.07	31.05	31.05	1.27%	763,119
Mar 11, 2026	30.54	30.88	30.17	30.66	30.66	-0.33%	508,322
Mar 10, 2026	30.78	31.34	30.52	30.76	30.76	-0.26%	763,846
Mar 9, 2026	30.54	31.04	29.61	30.84	30.84	-0.52%	741,760
Mar 6, 2026	30.78	31.05	30.15	31.00	31.00	-1.84%	553,486
Mar 5, 2026	31.35	31.77	31.16	31.58	31.58	-0.63%	518,916
Mar 4, 2026	31.70	31.93	31.42	31.78	31.78	1.08%	456,788
Mar 3, 2026	31.03	31.76	30.65	31.44	31.44	-0.79%	709,337
Mar 2, 2026	30.67	31.93	30.50	31.69	31.69	1.70%	563,199
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%	615,029
Feb 25, 2026	31.80	32.66	31.80	32.57	32.57	2.91%	499,342
Feb 24, 2026	31.49	31.71	31.19	31.65	31.65	0.06%	436,697
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%	496,659
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