WaFd, Inc. (WAFD)
NASDAQ: WAFD · Real-Time Price · USD
31.46
+0.10 (0.32%)
Aug 26, 2025, 10:20 AM - Market open
WaFd, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 31.73 | 31.78 | 31.34 | 31.36 | 31.36 | -1.17% | 325,463 |
| Aug 22, 2025 | 30.29 | 31.86 | 30.29 | 31.73 | 31.73 | 4.24% | 558,114 |
| Aug 21, 2025 | 30.47 | 30.65 | 30.30 | 30.44 | 30.18 | -0.75% | 240,924 |
| Aug 20, 2025 | 30.98 | 30.98 | 30.50 | 30.67 | 30.41 | -0.71% | 292,512 |
| Aug 19, 2025 | 30.74 | 31.13 | 30.70 | 30.89 | 30.63 | 0.62% | 282,608 |
| Aug 18, 2025 | 30.54 | 30.74 | 30.37 | 30.70 | 30.44 | 0.43% | 295,520 |
| Aug 15, 2025 | 31.17 | 31.18 | 30.55 | 30.57 | 30.31 | -1.58% | 310,639 |
| Aug 14, 2025 | 30.79 | 31.14 | 30.63 | 31.06 | 30.80 | - | 363,533 |
| Aug 13, 2025 | 30.57 | 31.09 | 30.45 | 31.06 | 30.80 | 1.87% | 664,080 |
| Aug 12, 2025 | 29.90 | 30.58 | 29.84 | 30.49 | 30.23 | 2.73% | 676,826 |
| Aug 11, 2025 | 29.79 | 29.96 | 29.44 | 29.68 | 29.43 | -0.27% | 393,380 |
| Aug 8, 2025 | 29.67 | 29.95 | 29.41 | 29.76 | 29.51 | 1.26% | 363,638 |
| Aug 7, 2025 | 29.69 | 29.69 | 29.25 | 29.39 | 29.14 | -0.10% | 347,531 |
| Aug 6, 2025 | 29.80 | 29.80 | 29.40 | 29.42 | 29.17 | -1.01% | 439,547 |
| Aug 5, 2025 | 29.45 | 29.77 | 29.16 | 29.72 | 29.47 | 1.05% | 495,062 |
| Aug 4, 2025 | 28.88 | 29.54 | 28.68 | 29.41 | 29.16 | 1.87% | 529,103 |
| Aug 1, 2025 | 28.67 | 28.99 | 28.42 | 28.87 | 28.63 | -0.81% | 838,309 |
| Jul 31, 2025 | 28.81 | 29.23 | 28.62 | 29.11 | 28.86 | -0.15% | 673,372 |
| Jul 30, 2025 | 29.69 | 30.10 | 28.95 | 29.15 | 28.90 | -1.65% | 468,818 |
| Jul 29, 2025 | 29.93 | 29.93 | 29.35 | 29.64 | 29.39 | -0.34% | 495,277 |
| Jul 28, 2025 | 29.74 | 29.85 | 29.40 | 29.74 | 29.49 | - | 457,481 |
| Jul 25, 2025 | 29.52 | 29.85 | 29.19 | 29.74 | 29.49 | 0.71% | 483,372 |
| Jul 24, 2025 | 30.04 | 30.08 | 29.51 | 29.53 | 29.28 | -2.32% | 514,967 |
| Jul 23, 2025 | 30.16 | 30.23 | 29.65 | 30.23 | 29.98 | 0.73% | 528,654 |
| Jul 22, 2025 | 29.91 | 30.44 | 29.81 | 30.01 | 29.76 | 0.37% | 613,144 |
| Jul 21, 2025 | 30.04 | 30.56 | 29.88 | 29.90 | 29.65 | 0.57% | 706,628 |
| Jul 18, 2025 | 30.77 | 31.05 | 29.72 | 29.73 | 29.48 | -0.03% | 750,579 |
| Jul 17, 2025 | 29.32 | 29.88 | 29.13 | 29.74 | 29.49 | 0.98% | 1,490,183 |
| Jul 16, 2025 | 29.36 | 29.76 | 29.05 | 29.45 | 29.20 | 0.48% | 642,902 |
| Jul 15, 2025 | 30.80 | 30.98 | 29.27 | 29.31 | 29.06 | -5.42% | 547,558 |
| Jul 14, 2025 | 30.71 | 31.04 | 30.64 | 30.99 | 30.73 | 0.62% | 404,820 |
| Jul 11, 2025 | 30.91 | 30.98 | 30.64 | 30.80 | 30.54 | -0.84% | 599,490 |
| Jul 10, 2025 | 30.90 | 31.45 | 30.71 | 31.06 | 30.80 | 0.26% | 454,709 |
| Jul 9, 2025 | 31.14 | 31.16 | 30.75 | 30.98 | 30.72 | 0.23% | 359,535 |
| Jul 8, 2025 | 30.70 | 31.11 | 30.55 | 30.91 | 30.65 | 0.55% | 713,105 |
| Jul 7, 2025 | 30.97 | 31.42 | 30.58 | 30.74 | 30.48 | -1.51% | 591,789 |
| Jul 3, 2025 | 31.21 | 31.44 | 31.05 | 31.21 | 30.95 | 1.04% | 255,652 |
| Jul 2, 2025 | 30.64 | 30.91 | 30.36 | 30.89 | 30.63 | 1.44% | 411,072 |
| Jul 1, 2025 | 29.22 | 30.74 | 29.17 | 30.45 | 30.19 | 4.00% | 458,477 |
| Jun 30, 2025 | 29.52 | 29.60 | 29.24 | 29.28 | 29.03 | -0.14% | 398,203 |
| Jun 27, 2025 | 29.56 | 29.61 | 29.10 | 29.32 | 29.07 | -0.54% | 463,854 |
| Jun 26, 2025 | 29.10 | 29.52 | 29.02 | 29.48 | 29.23 | 2.08% | 334,170 |
| Jun 25, 2025 | 29.02 | 29.09 | 28.78 | 28.88 | 28.64 | -0.69% | 317,857 |
| Jun 24, 2025 | 29.17 | 29.54 | 29.00 | 29.08 | 28.84 | 1.01% | 434,457 |
| Jun 23, 2025 | 28.13 | 28.81 | 28.12 | 28.79 | 28.55 | 2.13% | 412,868 |
| Jun 20, 2025 | 27.99 | 28.33 | 27.95 | 28.19 | 27.95 | 0.97% | 1,259,343 |
| Jun 18, 2025 | 27.57 | 28.13 | 27.45 | 27.92 | 27.68 | 1.05% | 465,154 |
| Jun 17, 2025 | 27.64 | 27.92 | 27.59 | 27.63 | 27.40 | -1.22% | 549,489 |
| Jun 16, 2025 | 28.40 | 28.49 | 27.88 | 27.97 | 27.73 | -0.36% | 516,201 |
| Jun 13, 2025 | 28.44 | 28.49 | 28.01 | 28.07 | 27.83 | -2.50% | 468,155 |