WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2025	29.61	29.96	29.53	29.95	29.68	1.66%	386,657
Feb 12, 2025	30.28	30.33	29.43	29.46	29.19	-4.01%	538,862
Feb 11, 2025	29.92	30.76	29.60	30.69	30.41	2.51%	267,729
Feb 10, 2025	30.10	30.25	29.76	29.94	29.67	-0.47%	347,820
Feb 7, 2025	30.67	30.67	29.76	30.08	29.81	-1.92%	443,752
Feb 6, 2025	29.94	30.84	29.93	30.67	30.39	0.46%	436,252
Feb 5, 2025	30.51	30.57	29.96	30.53	30.25	0.53%	363,298
Feb 4, 2025	29.45	30.37	29.30	30.37	30.09	3.05%	291,507
Feb 3, 2025	28.96	29.83	28.73	29.47	29.20	-0.71%	538,739
Jan 31, 2025	29.92	30.22	29.46	29.68	29.41	-0.93%	479,037
Jan 30, 2025	29.99	30.36	29.58	29.96	29.69	1.08%	301,882
Jan 29, 2025	29.46	29.98	29.31	29.64	29.37	0.14%	416,915
Jan 28, 2025	30.10	30.32	29.56	29.60	29.33	-2.15%	310,359
Jan 27, 2025	29.77	30.53	29.77	30.25	29.97	2.27%	460,901
Jan 24, 2025	29.30	30.76	29.29	29.58	29.31	0.51%	531,141
Jan 23, 2025	29.11	30.27	28.82	29.43	29.16	0.86%	613,792
Jan 22, 2025	29.58	30.02	29.16	29.18	28.91	-2.34%	597,904
Jan 21, 2025	30.05	30.50	29.72	29.88	29.61	-1.22%	774,648
Jan 17, 2025	30.00	30.82	29.15	30.25	29.97	-2.45%	1,302,195
Jan 16, 2025	31.79	32.28	30.99	31.01	30.73	-3.34%	1,228,452
Jan 15, 2025	32.54	32.68	31.57	32.08	31.79	2.33%	762,297
Jan 14, 2025	30.76	31.38	30.60	31.35	31.06	3.23%	614,989
Jan 13, 2025	30.29	30.87	29.77	30.37	30.09	-0.85%	857,000
Jan 10, 2025	31.34	31.43	30.28	30.63	30.35	-4.55%	518,035
Jan 8, 2025	31.91	32.25	31.59	32.09	31.80	-0.25%	381,552
Jan 7, 2025	32.72	32.88	31.81	32.17	31.88	-1.32%	330,033
Jan 6, 2025	32.35	33.27	32.35	32.60	32.30	0.77%	495,399
Jan 3, 2025	32.19	32.41	31.52	32.35	32.05	1.22%	504,317
Jan 2, 2025	32.53	33.43	31.85	31.96	31.67	-0.87%	429,069
Dec 31, 2024	32.52	32.70	32.07	32.24	31.95	-0.65%	431,797
Dec 30, 2024	32.42	32.59	32.01	32.45	32.15	-0.49%	311,384
Dec 27, 2024	32.80	33.08	32.27	32.61	32.31	-1.39%	247,159
Dec 26, 2024	32.67	33.13	32.45	33.07	32.77	0.43%	214,447
Dec 24, 2024	32.47	32.93	32.28	32.93	32.63	1.32%	176,200
Dec 23, 2024	32.41	32.69	32.26	32.50	32.20	-0.43%	391,837
Dec 20, 2024	31.65	33.05	31.65	32.64	32.34	2.16%	2,166,313
Dec 19, 2024	33.00	33.48	31.90	31.95	31.66	-1.39%	435,551
Dec 18, 2024	34.47	34.84	32.21	32.40	32.10	-6.03%	581,019
Dec 17, 2024	35.39	35.65	34.42	34.48	34.17	-3.23%	438,845
Dec 16, 2024	35.35	35.92	34.97	35.63	35.30	0.79%	451,504
Dec 13, 2024	35.25	35.66	34.99	35.35	35.03	-0.03%	289,335
Dec 12, 2024	35.81	36.41	35.33	35.36	35.04	-1.56%	284,387
Dec 11, 2024	36.19	36.46	35.80	35.92	35.59	0.42%	420,723
Dec 10, 2024	35.84	36.53	35.43	35.77	35.44	-0.33%	579,984
Dec 9, 2024	36.07	36.45	35.76	35.89	35.56	-0.11%	278,309
Dec 6, 2024	36.09	36.23	35.52	35.93	35.60	0.31%	254,915
Dec 5, 2024	36.32	36.66	35.78	35.82	35.49	-1.32%	268,052
Dec 4, 2024	35.72	36.45	35.70	36.30	35.97	1.31%	287,685
Dec 3, 2024	36.41	36.50	35.73	35.83	35.50	-1.59%	274,731
Dec 2, 2024	36.53	36.82	36.15	36.41	36.08	-0.46%	553,779
Nov 29, 2024	37.25	37.26	36.51	36.58	36.25	-1.43%	242,130
Nov 27, 2024	37.51	37.77	36.98	37.11	36.77	-0.16%	311,996
Nov 26, 2024	37.36	37.47	37.02	37.17	36.83	-1.41%	329,125
Nov 25, 2024	37.71	38.62	37.60	37.70	37.36	1.48%	487,082
Nov 22, 2024	36.43	37.25	36.18	37.15	36.81	2.20%	353,590
Nov 21, 2024	36.16	36.82	35.99	36.35	35.77	1.20%	303,511
Nov 20, 2024	35.67	35.95	35.34	35.92	35.34	-0.08%	352,995
Nov 19, 2024	35.46	36.08	35.43	35.95	35.37	-0.47%	329,158
Nov 18, 2024	37.04	37.33	36.11	36.12	35.54	-2.27%	359,270
Nov 15, 2024	37.09	37.40	36.35	36.96	36.37	-0.03%	307,164
Nov 14, 2024	37.21	37.49	36.58	36.97	36.38	-0.51%	334,627
Nov 13, 2024	37.79	38.41	37.06	37.16	36.56	-0.72%	341,615
Nov 12, 2024	37.51	37.98	37.20	37.43	36.83	-0.58%	400,162
Nov 11, 2024	37.39	38.58	36.81	37.65	37.05	2.81%	457,833
Nov 8, 2024	36.89	37.20	36.31	36.62	36.03	-0.16%	502,103
Nov 7, 2024	37.54	37.70	36.60	36.68	36.09	-3.63%	573,938
Nov 6, 2024	36.17	38.18	36.17	38.06	37.45	11.91%	1,207,986
Nov 5, 2024	33.52	34.12	33.52	34.01	33.47	1.77%	267,576
Nov 4, 2024	33.37	33.51	32.53	33.42	32.88	-0.45%	578,100
Nov 1, 2024	34.15	34.33	33.54	33.57	33.03	-1.21%	410,254
Oct 31, 2024	34.33	34.66	33.95	33.98	33.44	-1.28%	344,230
Oct 30, 2024	34.21	35.38	34.21	34.42	33.87	0.09%	406,429
Oct 29, 2024	34.43	34.69	34.19	34.39	33.84	-0.89%	276,208
Oct 28, 2024	34.15	34.95	33.98	34.70	34.14	2.81%	358,784
Oct 25, 2024	34.33	34.36	33.47	33.75	33.21	-1.20%	432,738
Oct 24, 2024	34.47	34.47	33.80	34.16	33.61	-0.67%	534,302
Oct 23, 2024	33.81	34.42	33.79	34.39	33.84	1.30%	474,755
Oct 22, 2024	33.82	34.15	33.74	33.95	33.41	-0.15%	496,203
Oct 21, 2024	35.14	35.61	33.82	34.00	33.46	-6.00%	783,576
Oct 18, 2024	36.00	36.96	35.67	36.17	35.59	-2.11%	434,135
Oct 17, 2024	36.61	37.03	36.41	36.95	36.36	0.49%	796,069
Oct 16, 2024	36.34	37.00	36.21	36.77	36.18	1.86%	582,849
Oct 15, 2024	36.09	36.87	35.80	36.10	35.52	0.11%	592,549
Oct 14, 2024	35.79	36.27	35.39	36.06	35.48	0.81%	343,648
Oct 11, 2024	34.93	36.01	34.79	35.77	35.20	3.35%	439,348
Oct 10, 2024	34.40	34.63	34.07	34.61	34.06	-0.37%	387,380
Oct 9, 2024	34.19	34.82	34.14	34.74	34.18	1.64%	375,509
Oct 8, 2024	34.22	34.52	33.86	34.18	33.63	0.47%	765,068
Oct 7, 2024	33.83	34.16	33.66	34.02	33.48	-0.06%	882,767
Oct 4, 2024	34.89	34.91	33.81	34.04	33.49	-0.18%	483,003
Oct 3, 2024	33.70	34.31	33.51	34.10	33.55	0.47%	368,098
Oct 2, 2024	33.57	34.20	33.57	33.94	33.40	1.10%	434,569
Oct 1, 2024	34.86	34.96	33.44	33.57	33.03	-3.67%	518,821
Sep 30, 2024	34.44	35.18	34.24	34.85	34.29	1.16%	456,270
Sep 27, 2024	34.66	35.06	34.29	34.45	33.90	0.50%	525,740