WaFd, Inc. (WAFD)
NASDAQ: WAFD · Real-Time Price · USD
28.24
+0.02 (0.07%)
Apr 28, 2025, 4:00 PM EDT - Market closed
WaFd, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 28.31 | 28.66 | 27.91 | 28.24 | 28.24 | 0.07% | 357,837 |
Apr 25, 2025 | 28.29 | 28.45 | 27.85 | 28.22 | 28.22 | -1.09% | 301,886 |
Apr 24, 2025 | 28.55 | 28.93 | 28.08 | 28.53 | 28.53 | 0.42% | 401,086 |
Apr 23, 2025 | 29.04 | 29.61 | 28.36 | 28.41 | 28.41 | -0.11% | 503,144 |
Apr 22, 2025 | 28.21 | 28.57 | 27.73 | 28.44 | 28.44 | 1.79% | 430,058 |
Apr 21, 2025 | 27.84 | 28.19 | 27.49 | 27.94 | 27.94 | -0.32% | 673,885 |
Apr 17, 2025 | 27.48 | 28.18 | 27.39 | 28.03 | 28.03 | 1.85% | 752,169 |
Apr 16, 2025 | 27.20 | 27.74 | 27.13 | 27.52 | 27.52 | 0.58% | 1,096,817 |
Apr 15, 2025 | 26.92 | 27.75 | 26.79 | 27.36 | 27.36 | 2.32% | 814,414 |
Apr 14, 2025 | 25.54 | 26.87 | 25.19 | 26.74 | 26.74 | 8.96% | 891,099 |
Apr 11, 2025 | 24.33 | 25.28 | 23.82 | 24.54 | 24.54 | 0.25% | 547,045 |
Apr 10, 2025 | 25.78 | 26.01 | 23.75 | 24.48 | 24.48 | -7.38% | 644,519 |
Apr 9, 2025 | 24.31 | 27.00 | 23.91 | 26.43 | 26.43 | 6.62% | 955,180 |
Apr 8, 2025 | 25.92 | 26.07 | 24.39 | 24.79 | 24.79 | -1.27% | 684,120 |
Apr 7, 2025 | 24.57 | 26.17 | 24.00 | 25.11 | 25.11 | -0.52% | 756,825 |
Apr 4, 2025 | 25.53 | 26.03 | 24.55 | 25.24 | 25.24 | -5.04% | 818,873 |
Apr 3, 2025 | 27.64 | 28.02 | 26.46 | 26.58 | 26.58 | -7.55% | 822,959 |
Apr 2, 2025 | 27.99 | 28.81 | 27.99 | 28.75 | 28.75 | 1.88% | 437,020 |
Apr 1, 2025 | 28.39 | 28.49 | 28.03 | 28.22 | 28.22 | -1.26% | 529,876 |
Mar 31, 2025 | 28.02 | 28.68 | 27.92 | 28.58 | 28.58 | 0.95% | 515,013 |
Mar 28, 2025 | 28.61 | 28.74 | 28.11 | 28.31 | 28.31 | -1.36% | 356,860 |
Mar 27, 2025 | 28.95 | 29.00 | 28.58 | 28.70 | 28.70 | -0.80% | 396,323 |
Mar 26, 2025 | 28.82 | 29.23 | 28.74 | 28.93 | 28.93 | 0.98% | 495,037 |
Mar 25, 2025 | 28.88 | 29.05 | 28.61 | 28.65 | 28.65 | -0.59% | 533,024 |
Mar 24, 2025 | 28.12 | 29.12 | 27.95 | 28.82 | 28.82 | 4.19% | 761,466 |
Mar 21, 2025 | 28.20 | 28.34 | 27.49 | 27.66 | 27.66 | -2.09% | 4,973,259 |
Mar 20, 2025 | 28.34 | 28.81 | 28.14 | 28.25 | 28.25 | -1.09% | 528,775 |
Mar 19, 2025 | 28.50 | 28.92 | 28.48 | 28.56 | 28.56 | -0.07% | 575,144 |
Mar 18, 2025 | 28.74 | 28.74 | 28.21 | 28.58 | 28.58 | 0.85% | 608,368 |
Mar 17, 2025 | 28.32 | 28.63 | 28.08 | 28.34 | 28.34 | 0.35% | 627,944 |
Mar 14, 2025 | 28.05 | 28.33 | 27.79 | 28.24 | 28.24 | 1.66% | 414,822 |
Mar 13, 2025 | 27.86 | 28.12 | 27.61 | 27.78 | 27.78 | 0.22% | 517,082 |
Mar 12, 2025 | 28.60 | 28.60 | 27.28 | 27.72 | 27.72 | 1.17% | 612,450 |
Mar 11, 2025 | 28.18 | 28.42 | 27.37 | 27.40 | 27.40 | -2.70% | 454,731 |
Mar 10, 2025 | 28.54 | 29.11 | 28.08 | 28.16 | 28.16 | -2.26% | 548,353 |
Mar 7, 2025 | 28.75 | 28.90 | 28.32 | 28.81 | 28.81 | 0.17% | 399,046 |
Mar 6, 2025 | 28.75 | 28.82 | 28.47 | 28.76 | 28.76 | -0.52% | 463,984 |
Mar 5, 2025 | 29.03 | 29.32 | 28.47 | 28.91 | 28.91 | - | 401,134 |
Mar 4, 2025 | 29.31 | 29.54 | 28.63 | 28.91 | 28.91 | -2.10% | 557,909 |
Mar 3, 2025 | 29.59 | 30.01 | 29.33 | 29.53 | 29.53 | -0.20% | 401,339 |
Feb 28, 2025 | 29.84 | 29.97 | 29.37 | 29.59 | 29.59 | -0.34% | 784,836 |
Feb 27, 2025 | 29.25 | 29.74 | 29.12 | 29.69 | 29.69 | 1.23% | 427,058 |
Feb 26, 2025 | 29.67 | 29.78 | 28.89 | 29.33 | 29.33 | -1.61% | 815,573 |
Feb 25, 2025 | 29.66 | 29.89 | 29.41 | 29.81 | 29.81 | 1.46% | 662,858 |
Feb 24, 2025 | 29.49 | 29.84 | 29.30 | 29.38 | 29.38 | 0.41% | 617,482 |
Feb 21, 2025 | 29.89 | 29.89 | 29.07 | 29.26 | 29.26 | -2.01% | 537,826 |
Feb 20, 2025 | 29.76 | 30.10 | 29.33 | 29.86 | 29.59 | -0.57% | 387,251 |
Feb 19, 2025 | 29.71 | 30.16 | 29.49 | 30.03 | 29.76 | 0.13% | 368,098 |
Feb 18, 2025 | 29.62 | 30.28 | 29.30 | 29.99 | 29.72 | 0.74% | 439,900 |
Feb 14, 2025 | 30.08 | 30.45 | 29.67 | 29.77 | 29.50 | -0.60% | 314,711 |