WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	32.65	32.98	32.32	32.88	32.88	0.55%	510,206
Feb 12, 2026	33.21	33.30	32.16	32.70	32.43	-0.85%	673,204
Feb 11, 2026	33.20	33.60	32.92	32.98	32.71	-0.18%	479,339
Feb 10, 2026	33.48	33.59	32.97	33.04	32.77	-1.14%	483,138
Feb 9, 2026	33.53	33.89	33.42	33.42	33.14	-0.86%	466,353
Feb 6, 2026	33.71	33.91	33.58	33.71	33.43	0.36%	634,475
Feb 5, 2026	33.70	33.89	33.28	33.59	33.31	-0.18%	885,032
Feb 4, 2026	33.88	34.30	33.54	33.65	33.37	0.99%	632,237
Feb 3, 2026	33.08	33.69	32.69	33.32	33.04	0.76%	587,289
Feb 2, 2026	32.62	33.37	32.45	33.07	32.80	1.38%	638,780
Jan 30, 2026	32.48	32.86	32.45	32.62	32.35	0.06%	741,863
Jan 29, 2026	31.99	32.62	31.99	32.60	32.33	2.03%	729,158
Jan 28, 2026	32.02	32.30	31.84	31.95	31.69	-0.22%	557,433
Jan 27, 2026	31.88	32.14	31.84	32.02	31.76	0.63%	325,775
Jan 26, 2026	31.69	32.04	31.44	31.82	31.56	0.44%	703,891
Jan 23, 2026	32.68	32.86	31.59	31.68	31.42	-3.83%	572,043
Jan 22, 2026	32.61	33.50	32.61	32.94	32.67	1.01%	659,583
Jan 21, 2026	31.59	32.91	31.50	32.61	32.34	3.72%	802,482
Jan 20, 2026	32.14	32.40	31.33	31.44	31.18	-2.93%	787,651
Jan 16, 2026	32.97	33.38	32.30	32.39	32.12	-3.97%	968,974
Jan 15, 2026	33.02	33.85	33.00	33.73	33.45	2.09%	763,244
Jan 14, 2026	32.37	33.08	32.34	33.04	32.77	2.13%	508,369
Jan 13, 2026	32.79	32.94	32.27	32.35	32.08	-0.98%	304,930
Jan 12, 2026	32.71	32.83	32.39	32.67	32.40	-0.91%	447,913
Jan 9, 2026	33.58	33.92	32.82	32.97	32.70	-1.61%	432,782
Jan 8, 2026	32.67	33.71	32.67	33.51	33.23	2.04%	551,347
Jan 7, 2026	33.02	33.10	32.64	32.84	32.57	-0.58%	429,486
Jan 6, 2026	32.20	33.07	32.20	33.03	32.76	1.72%	582,427
Jan 5, 2026	32.02	32.96	32.02	32.47	32.20	1.06%	431,083
Jan 2, 2026	32.01	32.25	31.52	32.13	31.86	0.31%	373,575
Dec 31, 2025	32.57	32.71	31.95	32.03	31.77	-1.36%	441,052
Dec 30, 2025	32.88	32.88	32.46	32.47	32.20	-1.37%	333,654
Dec 29, 2025	33.07	33.20	32.82	32.92	32.65	-0.45%	351,608
Dec 26, 2025	33.14	33.25	32.85	33.07	32.80	-0.12%	258,627
Dec 24, 2025	33.08	33.17	32.87	33.11	32.84	0.27%	209,052
Dec 23, 2025	33.22	33.57	33.00	33.02	32.75	-1.08%	340,888
Dec 22, 2025	33.40	33.75	33.29	33.38	33.10	0.15%	442,330
Dec 19, 2025	33.40	33.69	32.99	33.33	33.05	-0.77%	2,065,347
Dec 18, 2025	33.58	33.81	33.28	33.59	33.31	0.51%	703,450
Dec 17, 2025	32.78	33.57	32.73	33.42	33.14	2.11%	985,130
Dec 16, 2025	33.25	33.32	32.14	32.73	32.46	-1.24%	680,580
Dec 15, 2025	33.16	33.43	32.94	33.14	32.87	0.70%	691,364
Dec 12, 2025	33.08	33.30	32.70	32.91	32.64	-0.51%	466,824
Dec 11, 2025	33.22	33.65	33.04	33.08	32.81	-0.26%	497,381
Dec 10, 2025	31.94	33.26	31.94	33.17	32.89	3.67%	639,674
Dec 9, 2025	32.27	32.64	31.93	31.99	31.73	-0.87%	467,233
Dec 8, 2025	32.21	32.72	32.00	32.27	32.00	0.40%	504,458
Dec 5, 2025	32.15	32.34	31.96	32.14	31.87	-0.19%	397,757
Dec 4, 2025	32.12	32.44	31.89	32.20	31.93	0.19%	556,473
Dec 3, 2025	31.79	32.41	31.79	32.14	31.87	1.10%	539,692