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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202528.3128.6627.9128.2428.240.07%357,837
Apr 25, 202528.2928.4527.8528.2228.22-1.09%301,886
Apr 24, 202528.5528.9328.0828.5328.530.42%401,086
Apr 23, 202529.0429.6128.3628.4128.41-0.11%503,144
Apr 22, 202528.2128.5727.7328.4428.441.79%430,058
Apr 21, 202527.8428.1927.4927.9427.94-0.32%673,885
Apr 17, 202527.4828.1827.3928.0328.031.85%752,169
Apr 16, 202527.2027.7427.1327.5227.520.58%1,096,817
Apr 15, 202526.9227.7526.7927.3627.362.32%814,414
Apr 14, 202525.5426.8725.1926.7426.748.96%891,099
Apr 11, 202524.3325.2823.8224.5424.540.25%547,045
Apr 10, 202525.7826.0123.7524.4824.48-7.38%644,519
Apr 9, 202524.3127.0023.9126.4326.436.62%955,180
Apr 8, 202525.9226.0724.3924.7924.79-1.27%684,120
Apr 7, 202524.5726.1724.0025.1125.11-0.52%756,825
Apr 4, 202525.5326.0324.5525.2425.24-5.04%818,873
Apr 3, 202527.6428.0226.4626.5826.58-7.55%822,959
Apr 2, 202527.9928.8127.9928.7528.751.88%437,020
Apr 1, 202528.3928.4928.0328.2228.22-1.26%529,876
Mar 31, 202528.0228.6827.9228.5828.580.95%515,013
Mar 28, 202528.6128.7428.1128.3128.31-1.36%356,860
Mar 27, 202528.9529.0028.5828.7028.70-0.80%396,323
Mar 26, 202528.8229.2328.7428.9328.930.98%495,037
Mar 25, 202528.8829.0528.6128.6528.65-0.59%533,024
Mar 24, 202528.1229.1227.9528.8228.824.19%761,466
Mar 21, 202528.2028.3427.4927.6627.66-2.09%4,973,259
Mar 20, 202528.3428.8128.1428.2528.25-1.09%528,775
Mar 19, 202528.5028.9228.4828.5628.56-0.07%575,144
Mar 18, 202528.7428.7428.2128.5828.580.85%608,368
Mar 17, 202528.3228.6328.0828.3428.340.35%627,944
Mar 14, 202528.0528.3327.7928.2428.241.66%414,822
Mar 13, 202527.8628.1227.6127.7827.780.22%517,082
Mar 12, 202528.6028.6027.2827.7227.721.17%612,450
Mar 11, 202528.1828.4227.3727.4027.40-2.70%454,731
Mar 10, 202528.5429.1128.0828.1628.16-2.26%548,353
Mar 7, 202528.7528.9028.3228.8128.810.17%399,046
Mar 6, 202528.7528.8228.4728.7628.76-0.52%463,984
Mar 5, 202529.0329.3228.4728.9128.91-401,134
Mar 4, 202529.3129.5428.6328.9128.91-2.10%557,909
Mar 3, 202529.5930.0129.3329.5329.53-0.20%401,339
Feb 28, 202529.8429.9729.3729.5929.59-0.34%784,836
Feb 27, 202529.2529.7429.1229.6929.691.23%427,058
Feb 26, 202529.6729.7828.8929.3329.33-1.61%815,573
Feb 25, 202529.6629.8929.4129.8129.811.46%662,858
Feb 24, 202529.4929.8429.3029.3829.380.41%617,482
Feb 21, 202529.8929.8929.0729.2629.26-2.01%537,826
Feb 20, 202529.7630.1029.3329.8629.59-0.57%387,251
Feb 19, 202529.7130.1629.4930.0329.760.13%368,098
Feb 18, 202529.6230.2829.3029.9929.720.74%439,900
Feb 14, 202530.0830.4529.6729.7729.50-0.60%314,711