WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	32.68	32.86	31.59	31.68	31.68	-3.83%	571,324
Jan 22, 2026	32.61	33.50	32.61	32.94	32.94	1.01%	659,137
Jan 21, 2026	31.59	32.91	31.50	32.61	32.61	3.72%	802,482
Jan 20, 2026	32.14	32.40	31.33	31.44	31.44	-2.93%	786,267
Jan 16, 2026	32.97	33.38	32.30	32.39	32.39	-3.97%	966,325
Jan 15, 2026	33.02	33.85	33.00	33.73	33.73	2.09%	761,186
Jan 14, 2026	32.37	33.08	32.34	33.04	33.04	2.13%	507,745
Jan 13, 2026	32.79	32.94	32.27	32.35	32.35	-0.98%	304,930
Jan 12, 2026	32.71	32.83	32.39	32.67	32.67	-0.91%	447,812
Jan 9, 2026	33.58	33.92	32.82	32.97	32.97	-1.61%	432,743
Jan 8, 2026	32.67	33.71	32.67	33.51	33.51	2.04%	551,256
Jan 7, 2026	33.02	33.10	32.64	32.84	32.84	-0.58%	429,486
Jan 6, 2026	32.20	33.07	32.20	33.03	33.03	1.72%	582,427
Jan 5, 2026	32.02	32.96	32.02	32.47	32.47	1.06%	430,654
Jan 2, 2026	32.01	32.25	31.52	32.13	32.13	0.31%	373,475
Dec 31, 2025	32.57	32.71	31.95	32.03	32.03	-1.36%	336,732
Dec 30, 2025	32.88	32.88	32.46	32.47	32.47	-1.37%	325,414
Dec 29, 2025	33.07	33.20	32.82	32.92	32.92	-0.45%	345,313
Dec 26, 2025	33.14	33.25	32.85	33.07	33.07	-0.12%	258,627
Dec 24, 2025	33.08	33.17	32.87	33.11	33.11	0.27%	209,052
Dec 23, 2025	33.22	33.57	33.00	33.02	33.02	-1.08%	335,396
Dec 22, 2025	33.40	33.75	33.29	33.38	33.38	0.15%	416,669
Dec 19, 2025	33.40	33.69	32.99	33.33	33.33	-0.77%	2,029,073
Dec 18, 2025	33.58	33.81	33.28	33.59	33.59	0.51%	649,647
Dec 17, 2025	32.78	33.57	32.73	33.42	33.42	2.11%	985,130
Dec 16, 2025	33.25	33.32	32.14	32.73	32.73	-1.24%	680,580
Dec 15, 2025	33.16	33.43	32.94	33.14	33.14	0.70%	691,364
Dec 12, 2025	33.08	33.30	32.70	32.91	32.91	-0.51%	466,824
Dec 11, 2025	33.22	33.65	33.04	33.08	33.08	-0.26%	497,381
Dec 10, 2025	31.94	33.26	31.94	33.17	33.17	3.67%	639,674
Dec 9, 2025	32.27	32.64	31.93	31.99	31.99	-0.87%	467,233
Dec 8, 2025	32.21	32.72	32.00	32.27	32.27	0.40%	504,458
Dec 5, 2025	32.15	32.34	31.96	32.14	32.14	-0.19%	397,757
Dec 4, 2025	32.12	32.44	31.89	32.20	32.20	0.19%	556,473
Dec 3, 2025	31.79	32.41	31.79	32.14	32.14	1.10%	539,692
Dec 2, 2025	32.06	32.21	31.76	31.79	31.79	-0.84%	538,479
Dec 1, 2025	31.58	32.18	31.47	32.06	32.06	1.26%	678,373
Nov 28, 2025	32.23	32.23	31.64	31.66	31.66	-1.89%	418,590
Nov 26, 2025	32.34	32.88	32.25	32.27	32.27	-0.65%	1,300,161
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%	2,578,825
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