WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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