Skip to main content
WaFd, Inc. (WAFD)
NASDAQ: WAFD · Real-Time Price · USD
28.47
-0.38 (-1.30%)
At close: May 23, 2025, 4:00 PM
28.47
0.00 (0.02%)
After-hours: May 23, 2025, 4:04 PM EDT

WaFd, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202528.3228.5627.9728.4728.47-1.28%752,559
May 22, 202528.7929.1228.5328.8428.570.35%423,327
May 21, 202529.4329.5728.7228.7428.47-3.43%585,317
May 20, 202529.7030.0229.5829.7629.480.20%519,164
May 19, 202529.6729.7729.4529.7029.42-0.74%746,030
May 16, 202530.0730.0729.7629.9229.64-0.43%593,662
May 15, 202529.6430.2129.3530.0529.771.64%724,187
May 14, 202529.5729.9129.2229.5729.29-0.69%443,472
May 13, 202530.0230.3929.7329.7729.49-0.47%421,129
May 12, 202529.9130.5829.8829.9129.633.46%786,248
May 9, 202528.9829.1928.6928.9128.64-0.45%568,630
May 8, 202528.8429.3128.5729.0428.771.54%513,896
May 7, 202528.7528.8428.5328.6028.330.74%464,874
May 6, 202528.4428.8828.3728.3928.12-1.66%307,387
May 5, 202528.8029.2328.6328.8728.60-0.72%400,677
May 2, 202528.9729.2728.7529.0828.811.68%346,152
May 1, 202528.6028.8828.2628.6028.330.25%387,307
Apr 30, 202528.3728.7827.8728.5328.26-0.70%569,752
Apr 29, 202528.1328.7527.9428.7328.461.74%764,797
Apr 28, 202528.3128.6627.9128.2427.980.07%357,837
Apr 25, 202528.2928.4527.8528.2227.96-1.09%301,886
Apr 24, 202528.5528.9328.0828.5328.260.42%401,086
Apr 23, 202529.0429.6128.3628.4128.14-0.11%503,144
Apr 22, 202528.2128.5727.7328.4428.171.79%430,058
Apr 21, 202527.8428.1927.4927.9427.68-0.32%673,885
Apr 17, 202527.4828.1827.3928.0327.771.85%752,169
Apr 16, 202527.2027.7427.1327.5227.260.58%1,096,817
Apr 15, 202526.9227.7526.7927.3627.102.32%814,414
Apr 14, 202525.5426.8725.1926.7426.498.96%891,099
Apr 11, 202524.3325.2823.8224.5424.310.25%547,045
Apr 10, 202525.7826.0123.7524.4824.25-7.38%644,519
Apr 9, 202524.3127.0023.9126.4326.186.62%955,180
Apr 8, 202525.9226.0724.3924.7924.56-1.27%684,120
Apr 7, 202524.5726.1724.0025.1124.87-0.52%756,825
Apr 4, 202525.5326.0324.5525.2425.00-5.04%818,873
Apr 3, 202527.6428.0226.4626.5826.33-7.55%822,959
Apr 2, 202527.9928.8127.9928.7528.481.88%437,020
Apr 1, 202528.3928.4928.0328.2227.96-1.26%529,876
Mar 31, 202528.0228.6827.9228.5828.310.95%515,013
Mar 28, 202528.6128.7428.1128.3128.04-1.36%356,860
Mar 27, 202528.9529.0028.5828.7028.43-0.80%396,323
Mar 26, 202528.8229.2328.7428.9328.660.98%495,037
Mar 25, 202528.8829.0528.6128.6528.38-0.59%533,024
Mar 24, 202528.1229.1227.9528.8228.554.19%761,466
Mar 21, 202528.2028.3427.4927.6627.40-2.09%4,973,259
Mar 20, 202528.3428.8128.1428.2527.99-1.09%528,775
Mar 19, 202528.5028.9228.4828.5628.29-0.07%575,144
Mar 18, 202528.7428.7428.2128.5828.310.85%608,368
Mar 17, 202528.3228.6328.0828.3428.070.35%627,944
Mar 14, 202528.0528.3327.7928.2427.981.66%414,822