WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.65	33.05	31.65	32.64	32.64	2.16%	2,166,313
Dec 19, 2024	33.00	33.48	31.90	31.95	31.95	-1.39%	435,551
Dec 18, 2024	34.47	34.84	32.21	32.40	32.40	-6.03%	581,019
Dec 17, 2024	35.39	35.65	34.42	34.48	34.48	-3.23%	438,845
Dec 16, 2024	35.35	35.92	34.97	35.63	35.63	0.79%	451,504
Dec 13, 2024	35.25	35.66	34.99	35.35	35.35	-0.03%	289,335
Dec 12, 2024	35.81	36.41	35.33	35.36	35.36	-1.56%	284,387
Dec 11, 2024	36.19	36.46	35.80	35.92	35.92	0.42%	420,723
Dec 10, 2024	35.84	36.53	35.43	35.77	35.77	-0.33%	579,984
Dec 9, 2024	36.07	36.45	35.76	35.89	35.89	-0.11%	278,309
Dec 6, 2024	36.09	36.23	35.52	35.93	35.93	0.31%	254,915
Dec 5, 2024	36.32	36.66	35.78	35.82	35.82	-1.32%	268,052
Dec 4, 2024	35.72	36.45	35.70	36.30	36.30	1.31%	287,685
Dec 3, 2024	36.41	36.50	35.73	35.83	35.83	-1.59%	274,731
Dec 2, 2024	36.53	36.82	36.15	36.41	36.41	-0.46%	553,779
Nov 29, 2024	37.25	37.26	36.51	36.58	36.58	-1.43%	242,130
Nov 27, 2024	37.51	37.77	36.98	37.11	37.11	-0.16%	311,996
Nov 26, 2024	37.36	37.47	37.02	37.17	37.17	-1.41%	329,125
Nov 25, 2024	37.71	38.62	37.60	37.70	37.70	1.48%	487,082
Nov 22, 2024	36.43	37.25	36.18	37.15	37.15	2.20%	353,590
Nov 21, 2024	36.16	36.82	35.99	36.35	36.10	1.20%	303,511
Nov 20, 2024	35.67	35.95	35.34	35.92	35.67	-0.08%	352,995
Nov 19, 2024	35.46	36.08	35.43	35.95	35.70	-0.47%	329,158
Nov 18, 2024	37.04	37.33	36.11	36.12	35.87	-2.27%	359,270
Nov 15, 2024	37.09	37.40	36.35	36.96	36.70	-0.03%	307,164
Nov 14, 2024	37.21	37.49	36.58	36.97	36.71	-0.51%	334,627
Nov 13, 2024	37.79	38.41	37.06	37.16	36.90	-0.72%	341,615
Nov 12, 2024	37.51	37.98	37.20	37.43	37.17	-0.58%	400,162
Nov 11, 2024	37.39	38.58	36.81	37.65	37.39	2.81%	457,833
Nov 8, 2024	36.89	37.20	36.31	36.62	36.37	-0.16%	502,103
Nov 7, 2024	37.54	37.70	36.60	36.68	36.43	-3.63%	573,938
Nov 6, 2024	36.17	38.18	36.17	38.06	37.80	11.91%	1,207,986
Nov 5, 2024	33.52	34.12	33.52	34.01	33.77	1.77%	267,576
Nov 4, 2024	33.37	33.51	32.53	33.42	33.19	-0.45%	578,100
Nov 1, 2024	34.15	34.33	33.54	33.57	33.34	-1.21%	410,254
Oct 31, 2024	34.33	34.66	33.95	33.98	33.74	-1.28%	344,230
Oct 30, 2024	34.21	35.38	34.21	34.42	34.18	0.09%	406,429
Oct 29, 2024	34.43	34.69	34.19	34.39	34.15	-0.89%	276,208
Oct 28, 2024	34.15	34.95	33.98	34.70	34.46	2.81%	358,784
Oct 25, 2024	34.33	34.36	33.47	33.75	33.52	-1.20%	432,738
Oct 24, 2024	34.47	34.47	33.80	34.16	33.92	-0.67%	534,302
Oct 23, 2024	33.81	34.42	33.79	34.39	34.15	1.30%	474,755
Oct 22, 2024	33.82	34.15	33.74	33.95	33.71	-0.15%	496,203
Oct 21, 2024	35.14	35.61	33.82	34.00	33.76	-6.00%	783,576
Oct 18, 2024	36.00	36.96	35.67	36.17	35.92	-2.11%	434,135
Oct 17, 2024	36.61	37.03	36.41	36.95	36.69	0.49%	796,069
Oct 16, 2024	36.34	37.00	36.21	36.77	36.51	1.86%	582,849
Oct 15, 2024	36.09	36.87	35.80	36.10	35.85	0.11%	592,549
Oct 14, 2024	35.79	36.27	35.39	36.06	35.81	0.81%	343,648
Oct 11, 2024	34.93	36.01	34.79	35.77	35.52	3.35%	439,348
Oct 10, 2024	34.40	34.63	34.07	34.61	34.37	-0.37%	387,380
Oct 9, 2024	34.19	34.82	34.14	34.74	34.50	1.64%	375,509
Oct 8, 2024	34.22	34.52	33.86	34.18	33.94	0.47%	765,068
Oct 7, 2024	33.83	34.16	33.66	34.02	33.78	-0.06%	882,767
Oct 4, 2024	34.89	34.91	33.81	34.04	33.80	-0.18%	483,003
Oct 3, 2024	33.70	34.31	33.51	34.10	33.86	0.47%	368,098
Oct 2, 2024	33.57	34.20	33.57	33.94	33.70	1.10%	434,569
Oct 1, 2024	34.86	34.96	33.44	33.57	33.34	-3.67%	518,821
Sep 30, 2024	34.44	35.18	34.24	34.85	34.61	1.16%	456,270
Sep 27, 2024	34.66	35.06	34.29	34.45	34.21	0.50%	525,740
Sep 26, 2024	34.40	34.64	33.99	34.28	34.04	1.09%	559,707
Sep 25, 2024	34.75	34.75	33.85	33.91	33.67	-2.05%	591,453
Sep 24, 2024	35.40	35.53	34.59	34.62	34.38	-2.20%	518,342
Sep 23, 2024	35.34	35.58	35.01	35.40	35.15	0.57%	564,499
Sep 20, 2024	36.28	36.38	35.14	35.20	34.96	-3.32%	3,839,723
Sep 19, 2024	36.86	37.01	36.09	36.41	36.16	0.94%	1,411,319
Sep 18, 2024	36.40	37.16	35.84	36.07	35.82	-0.72%	703,656
Sep 17, 2024	36.26	37.10	35.85	36.33	36.08	1.03%	465,725
Sep 16, 2024	35.86	36.18	35.18	35.96	35.71	0.64%	596,561
Sep 13, 2024	35.31	35.76	35.06	35.73	35.48	2.64%	348,288
Sep 12, 2024	35.42	35.52	34.62	34.81	34.57	-0.83%	582,730
Sep 11, 2024	35.30	35.30	34.15	35.10	34.86	-1.79%	470,317
Sep 10, 2024	36.27	36.27	34.91	35.74	35.49	-0.86%	431,866
Sep 9, 2024	35.40	36.47	35.08	36.05	35.80	2.27%	878,187
Sep 6, 2024	35.94	36.13	34.94	35.25	35.01	-1.48%	334,501
Sep 5, 2024	36.25	36.25	35.60	35.78	35.53	-0.47%	225,446
Sep 4, 2024	36.26	36.64	35.88	35.95	35.70	-1.32%	354,677
Sep 3, 2024	36.17	36.76	35.99	36.43	36.18	-0.65%	297,542
Aug 30, 2024	36.83	36.92	36.18	36.67	36.42	0.03%	513,136
Aug 29, 2024	36.66	36.88	36.03	36.66	36.41	0.74%	302,171
Aug 28, 2024	36.18	36.96	36.17	36.39	36.14	-0.03%	325,561
Aug 27, 2024	36.27	36.60	35.85	36.40	36.15	-0.19%	383,717
Aug 26, 2024	37.28	37.42	36.43	36.47	36.22	-1.14%	380,752
Aug 23, 2024	35.35	37.50	35.10	36.89	36.63	4.71%	485,158
Aug 22, 2024	34.87	35.41	34.74	35.23	34.74	0.71%	201,184
Aug 21, 2024	34.65	35.02	34.29	34.98	34.49	1.83%	299,294
Aug 20, 2024	34.87	35.09	34.31	34.35	33.87	-2.11%	292,082
Aug 19, 2024	34.65	35.12	33.83	35.09	34.60	1.21%	193,380
Aug 16, 2024	34.17	35.01	34.13	34.67	34.19	1.23%	304,517
Aug 15, 2024	34.26	34.71	34.12	34.25	33.77	3.01%	410,162
Aug 14, 2024	33.57	33.57	33.02	33.25	32.79	-0.39%	320,704
Aug 13, 2024	33.53	33.53	32.89	33.38	32.92	0.63%	364,557
Aug 12, 2024	33.94	34.48	32.81	33.17	32.71	-1.28%	289,713
Aug 9, 2024	33.58	33.79	32.59	33.60	33.13	-0.18%	374,023
Aug 8, 2024	33.56	33.74	33.25	33.66	33.19	2.22%	304,890
Aug 7, 2024	33.38	33.80	32.82	32.93	32.47	0.49%	456,736
Aug 6, 2024	32.21	33.30	32.03	32.77	32.31	1.80%	441,949
Aug 5, 2024	31.45	32.58	30.74	32.19	31.74	-2.60%	509,983
Aug 2, 2024	32.66	33.22	32.13	33.05	32.59	-3.11%	538,532
Aug 1, 2024	35.57	35.72	33.68	34.11	33.64	-4.16%	499,586