WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.01	38.16	37.68	37.95	37.95	-0.16%	1,214,030
Jun 25, 2026	37.88	38.17	37.67	38.01	38.01	0.72%	563,223
Jun 24, 2026	37.10	37.76	37.02	37.74	37.74	1.29%	703,834
Jun 23, 2026	36.83	37.31	36.67	37.26	37.26	1.25%	499,387
Jun 22, 2026	36.55	37.10	36.55	36.80	36.80	0.88%	556,200
Jun 18, 2026	36.67	36.73	36.26	36.48	36.48	0.75%	1,498,231
Jun 17, 2026	36.76	37.30	35.87	36.21	36.21	-2.03%	680,645
Jun 16, 2026	36.82	37.20	36.70	36.96	36.96	1.01%	732,569
Jun 15, 2026	37.10	37.42	36.44	36.59	36.59	-1.29%	542,942
Jun 12, 2026	36.74	37.11	36.55	37.07	37.07	1.37%	412,304
Jun 11, 2026	36.76	37.00	36.32	36.57	36.57	0.05%	441,819
Jun 10, 2026	36.37	36.66	36.18	36.55	36.55	1.22%	421,543
Jun 9, 2026	36.06	36.79	35.94	36.11	36.11	0.92%	486,506
Jun 8, 2026	35.60	36.20	35.60	35.78	35.78	0.59%	425,169
Jun 5, 2026	35.57	35.88	35.54	35.57	35.57	-	410,365
Jun 4, 2026	35.13	35.66	35.08	35.57	35.57	2.92%	469,484
Jun 3, 2026	35.11	35.11	34.47	34.56	34.56	-2.23%	529,921
Jun 2, 2026	34.70	35.39	34.70	35.35	35.35	1.00%	513,392
Jun 1, 2026	35.37	35.38	34.66	35.00	35.00	-1.57%	648,124
May 29, 2026	35.54	35.80	35.42	35.56	35.56	-0.08%	624,688
May 28, 2026	35.39	35.67	35.08	35.59	35.59	0.11%	433,104
May 27, 2026	36.06	36.22	35.48	35.55	35.55	-1.14%	420,573
May 26, 2026	35.31	35.99	35.11	35.96	35.96	2.04%	538,388
May 22, 2026	35.18	35.44	35.02	35.24	35.24	0.17%	362,798
May 21, 2026	35.20	35.49	34.96	35.45	35.18	-	460,268
May 20, 2026	35.22	35.67	34.53	35.45	35.18	1.66%	410,051
May 19, 2026	35.06	35.08	34.66	34.87	34.60	-0.57%	473,036
May 18, 2026	34.49	35.20	34.39	35.07	34.80	2.19%	441,402
May 15, 2026	34.73	34.78	34.06	34.32	34.06	-1.15%	481,653
May 14, 2026	34.92	35.23	34.67	34.72	34.46	0.38%	536,507
May 13, 2026	35.41	38.59	34.54	34.59	34.33	-1.65%	635,187
May 12, 2026	35.76	35.76	34.66	35.17	34.90	-0.85%	614,066
May 11, 2026	36.24	36.53	35.20	35.47	35.20	-0.23%	635,685
May 8, 2026	35.66	35.78	35.45	35.55	35.28	-0.34%	461,152
May 7, 2026	35.72	36.11	35.56	35.67	35.40	0.08%	544,756
May 6, 2026	35.80	36.00	35.50	35.64	35.37	0.37%	619,494
May 5, 2026	35.23	35.65	35.20	35.51	35.24	0.79%	394,290
May 4, 2026	35.22	35.52	35.00	35.23	34.96	-0.65%	450,186
May 1, 2026	35.50	35.87	35.16	35.46	35.19	0.17%	423,307
Apr 30, 2026	34.87	35.62	34.00	35.40	35.13	0.97%	573,593
Apr 29, 2026	35.48	35.72	34.94	35.06	34.79	-1.46%	478,392
Apr 28, 2026	35.70	35.85	35.34	35.58	35.31	0.23%	565,860
Apr 27, 2026	35.18	35.69	35.18	35.50	35.23	0.85%	782,268
Apr 24, 2026	35.28	35.39	35.00	35.20	34.93	-0.62%	825,873
Apr 23, 2026	35.18	35.57	35.04	35.42	35.15	1.08%	484,871
Apr 22, 2026	35.06	35.19	34.76	35.04	34.77	0.20%	739,139
Apr 21, 2026	35.25	35.59	34.85	34.97	34.70	-0.65%	874,607
Apr 20, 2026	35.11	36.02	34.89	35.20	34.93	-0.11%	1,386,515
Apr 17, 2026	33.32	35.27	33.08	35.24	34.97	8.40%	1,943,672
Apr 16, 2026	32.36	32.78	32.29	32.51	32.26	0.09%	609,010
Apr 15, 2026	32.68	32.88	32.25	32.48	32.23	-0.70%	445,022
Apr 14, 2026	32.54	32.83	32.28	32.71	32.46	-0.06%	438,883
Apr 13, 2026	32.50	32.78	32.18	32.73	32.48	0.58%	363,948
Apr 10, 2026	33.02	33.10	32.51	32.54	32.29	-1.90%	392,914
Apr 9, 2026	32.64	33.25	32.46	33.17	32.92	1.07%	1,060,347
Apr 8, 2026	32.49	32.97	32.11	32.82	32.57	2.95%	597,144
Apr 7, 2026	31.90	32.08	31.72	31.88	31.64	-0.53%	635,683
Apr 6, 2026	31.69	32.10	31.56	32.05	31.81	0.75%	442,331
Apr 2, 2026	31.33	31.86	31.15	31.81	31.57	0.57%	867,143
Apr 1, 2026	31.48	31.89	31.48	31.63	31.39	0.73%	856,248
Mar 31, 2026	31.57	31.69	31.03	31.40	31.16	1.06%	817,543
Mar 30, 2026	31.30	31.31	31.01	31.07	30.83	0.06%	572,507
Mar 27, 2026	31.38	31.38	30.97	31.05	30.81	-1.71%	680,758
Mar 26, 2026	31.34	31.68	31.34	31.59	31.35	0.13%	484,580
Mar 25, 2026	31.77	31.94	31.37	31.55	31.31	-0.09%	656,979
Mar 24, 2026	31.53	32.07	31.46	31.58	31.34	-0.25%	695,756
Mar 23, 2026	31.79	32.31	31.41	31.66	31.42	1.87%	728,911
Mar 20, 2026	31.05	31.33	30.80	31.08	30.84	0.03%	2,700,695
Mar 19, 2026	30.55	31.25	30.38	31.07	30.83	1.01%	626,631
Mar 18, 2026	30.83	31.02	30.57	30.76	30.53	-0.71%	982,070
Mar 17, 2026	31.24	31.33	30.63	30.98	30.74	0.06%	583,054
Mar 16, 2026	31.20	31.48	30.95	30.96	30.72	-0.26%	736,379
Mar 13, 2026	31.22	31.31	30.70	31.04	30.80	-0.03%	720,048
Mar 12, 2026	30.11	31.17	30.07	31.05	30.81	1.27%	763,119
Mar 11, 2026	30.54	30.88	30.17	30.66	30.43	-0.33%	508,322
Mar 10, 2026	30.78	31.34	30.52	30.76	30.53	-0.26%	763,846
Mar 9, 2026	30.54	31.04	29.61	30.84	30.61	-0.52%	741,760
Mar 6, 2026	30.78	31.05	30.15	31.00	30.76	-1.84%	553,486
Mar 5, 2026	31.35	31.77	31.16	31.58	31.34	-0.63%	518,916
Mar 4, 2026	31.70	31.93	31.42	31.78	31.54	1.08%	456,788
Mar 3, 2026	31.03	31.76	30.65	31.44	31.20	-0.79%	709,337
Mar 2, 2026	30.67	31.93	30.50	31.69	31.45	1.70%	563,199
Feb 27, 2026	32.02	32.12	31.02	31.16	30.92	-4.36%	733,475
Feb 26, 2026	32.72	33.21	32.21	32.58	32.33	0.03%	615,029
Feb 25, 2026	31.80	32.66	31.80	32.57	32.32	2.91%	499,342
Feb 24, 2026	31.49	31.71	31.19	31.65	31.41	0.06%	436,697
Feb 23, 2026	33.05	33.31	31.15	31.63	31.39	-4.73%	681,347
Feb 20, 2026	33.22	33.52	32.89	33.20	32.95	-0.24%	576,130
Feb 19, 2026	32.98	33.28	32.77	33.28	33.03	0.57%	496,659
Feb 18, 2026	33.10	33.62	32.92	33.09	32.84	0.15%	810,454
Feb 17, 2026	32.97	33.32	32.76	33.04	32.79	0.49%	598,762
Feb 13, 2026	32.65	32.98	32.32	32.88	32.63	1.39%	510,206
Feb 12, 2026	33.21	33.30	32.16	32.70	32.18	-0.85%	673,204
Feb 11, 2026	33.20	33.60	32.92	32.98	32.46	-0.18%	479,339
Feb 10, 2026	33.48	33.59	32.97	33.04	32.52	-1.14%	483,138
Feb 9, 2026	33.53	33.89	33.42	33.42	32.89	-0.86%	466,353
Feb 6, 2026	33.71	33.91	33.58	33.71	33.18	0.36%	634,475
Feb 5, 2026	33.70	33.89	33.28	33.59	33.06	-0.18%	885,032
Feb 4, 2026	33.88	34.30	33.54	33.65	33.12	0.99%	632,237
Feb 3, 2026	33.08	33.69	32.69	33.32	32.79	0.76%	587,289