WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	34.47	34.47	33.80	34.16	34.16	-0.67%	534,302
Oct 23, 2024	33.81	34.42	33.79	34.39	34.39	1.30%	474,755
Oct 22, 2024	33.82	34.15	33.74	33.95	33.95	-0.15%	496,203
Oct 21, 2024	35.14	35.61	33.82	34.00	34.00	-6.00%	783,576
Oct 18, 2024	36.00	36.96	35.67	36.17	36.17	-2.11%	434,135
Oct 17, 2024	36.61	37.03	36.41	36.95	36.95	0.49%	796,069
Oct 16, 2024	36.34	37.00	36.21	36.77	36.77	1.86%	582,849
Oct 15, 2024	36.09	36.87	35.80	36.10	36.10	0.11%	592,549
Oct 14, 2024	35.79	36.27	35.39	36.06	36.06	0.81%	343,648
Oct 11, 2024	34.93	36.01	34.79	35.77	35.77	3.35%	439,348
Oct 10, 2024	34.40	34.63	34.07	34.61	34.61	-0.37%	387,380
Oct 9, 2024	34.19	34.82	34.14	34.74	34.74	1.64%	375,509
Oct 8, 2024	34.22	34.52	33.86	34.18	34.18	0.47%	765,068
Oct 7, 2024	33.83	34.16	33.66	34.02	34.02	-0.06%	882,767
Oct 4, 2024	34.89	34.91	33.81	34.04	34.04	-0.18%	483,003
Oct 3, 2024	33.70	34.31	33.51	34.10	34.10	0.47%	368,098
Oct 2, 2024	33.57	34.20	33.57	33.94	33.94	1.10%	434,569
Oct 1, 2024	34.86	34.96	33.44	33.57	33.57	-3.67%	518,821
Sep 30, 2024	34.44	35.18	34.24	34.85	34.85	1.16%	456,270
Sep 27, 2024	34.66	35.06	34.29	34.45	34.45	0.50%	525,740
Sep 26, 2024	34.40	34.64	33.99	34.28	34.28	1.09%	559,707
Sep 25, 2024	34.75	34.75	33.85	33.91	33.91	-2.05%	591,453
Sep 24, 2024	35.40	35.53	34.59	34.62	34.62	-2.20%	518,342
Sep 23, 2024	35.34	35.58	35.01	35.40	35.40	0.57%	564,499
Sep 20, 2024	36.28	36.38	35.14	35.20	35.20	-3.32%	3,839,723
Sep 19, 2024	36.86	37.01	36.09	36.41	36.41	0.94%	1,411,319
Sep 18, 2024	36.40	37.16	35.84	36.07	36.07	-0.72%	703,656
Sep 17, 2024	36.26	37.10	35.85	36.33	36.33	1.03%	465,725
Sep 16, 2024	35.86	36.18	35.18	35.96	35.96	0.64%	596,561
Sep 13, 2024	35.31	35.76	35.06	35.73	35.73	2.64%	348,288
Sep 12, 2024	35.42	35.52	34.62	34.81	34.81	-0.83%	582,730
Sep 11, 2024	35.30	35.30	34.15	35.10	35.10	-1.79%	470,317
Sep 10, 2024	36.27	36.27	34.91	35.74	35.74	-0.86%	431,866
Sep 9, 2024	35.40	36.47	35.08	36.05	36.05	2.27%	878,187
Sep 6, 2024	35.94	36.13	34.94	35.25	35.25	-1.48%	334,501
Sep 5, 2024	36.25	36.25	35.60	35.78	35.78	-0.47%	225,446
Sep 4, 2024	36.26	36.64	35.88	35.95	35.95	-1.32%	354,677
Sep 3, 2024	36.17	36.76	35.99	36.43	36.43	-0.65%	297,542
Aug 30, 2024	36.83	36.92	36.18	36.67	36.67	0.03%	513,136
Aug 29, 2024	36.66	36.88	36.03	36.66	36.66	0.74%	302,171
Aug 28, 2024	36.18	36.96	36.17	36.39	36.39	-0.03%	325,561
Aug 27, 2024	36.27	36.60	35.85	36.40	36.40	-0.19%	383,717
Aug 26, 2024	37.28	37.42	36.43	36.47	36.47	-1.14%	380,752
Aug 23, 2024	35.35	37.50	35.10	36.89	36.89	4.71%	485,158
Aug 22, 2024	34.87	35.41	34.74	35.23	34.98	0.71%	201,184
Aug 21, 2024	34.65	35.02	34.29	34.98	34.74	1.83%	299,294
Aug 20, 2024	34.87	35.09	34.31	34.35	34.11	-2.11%	292,082
Aug 19, 2024	34.65	35.12	33.83	35.09	34.84	1.21%	193,380
Aug 16, 2024	34.17	35.01	34.13	34.67	34.43	1.23%	304,517
Aug 15, 2024	34.26	34.71	34.12	34.25	34.01	3.01%	410,162
Aug 14, 2024	33.57	33.57	33.02	33.25	33.02	-0.39%	320,704
Aug 13, 2024	33.53	33.53	32.89	33.38	33.15	0.63%	364,557
Aug 12, 2024	33.94	34.48	32.81	33.17	32.94	-1.28%	289,713
Aug 9, 2024	33.58	33.79	32.59	33.60	33.37	-0.18%	374,023
Aug 8, 2024	33.56	33.74	33.25	33.66	33.42	2.22%	304,890
Aug 7, 2024	33.38	33.80	32.82	32.93	32.70	0.49%	456,736
Aug 6, 2024	32.21	33.30	32.03	32.77	32.54	1.80%	441,949
Aug 5, 2024	31.45	32.58	30.74	32.19	31.97	-2.60%	509,983
Aug 2, 2024	32.66	33.22	32.13	33.05	32.82	-3.11%	538,532
Aug 1, 2024	35.57	35.72	33.68	34.11	33.87	-4.16%	499,586
Jul 31, 2024	35.85	36.52	35.32	35.59	35.34	-0.70%	507,088
Jul 30, 2024	35.46	36.01	35.33	35.84	35.59	1.39%	577,259
Jul 29, 2024	35.99	35.99	35.33	35.35	35.10	-1.31%	524,005
Jul 26, 2024	35.12	35.91	34.63	35.82	35.57	2.72%	668,609
Jul 25, 2024	34.67	35.40	34.33	34.87	34.63	0.96%	947,592
Jul 24, 2024	35.40	35.83	34.49	34.54	34.30	-3.06%	378,779
Jul 23, 2024	34.60	36.05	34.47	35.63	35.38	1.86%	474,531
Jul 22, 2024	34.07	35.15	33.63	34.98	34.74	1.66%	647,844
Jul 19, 2024	33.57	34.74	33.40	34.41	34.17	2.38%	652,362
Jul 18, 2024	33.59	34.82	33.25	33.61	33.38	-1.12%	953,008
Jul 17, 2024	33.00	34.71	32.46	33.99	33.75	3.25%	1,821,647
Jul 16, 2024	31.85	32.98	31.76	32.92	32.69	4.38%	595,550
Jul 15, 2024	30.94	31.77	30.73	31.54	31.32	3.82%	397,254
Jul 12, 2024	30.60	30.77	30.15	30.38	30.17	0.20%	436,422
Jul 11, 2024	30.03	30.43	29.74	30.32	30.11	3.27%	464,636
Jul 10, 2024	28.79	29.42	28.68	29.36	29.16	2.26%	358,185
Jul 9, 2024	27.96	28.71	27.86	28.71	28.51	2.57%	323,449
Jul 8, 2024	28.10	28.25	27.94	27.99	27.79	0.32%	382,445
Jul 5, 2024	28.28	28.28	27.82	27.90	27.71	-1.06%	252,669
Jul 3, 2024	28.75	28.75	28.09	28.20	28.00	-1.43%	311,249
Jul 2, 2024	28.20	28.76	28.20	28.61	28.41	1.45%	361,258
Jul 1, 2024	28.52	28.77	27.23	28.20	28.00	-1.33%	530,011
Jun 28, 2024	27.86	28.75	27.75	28.58	28.38	3.78%	1,029,202
Jun 27, 2024	26.75	27.57	26.54	27.54	27.35	2.27%	422,070
Jun 26, 2024	26.30	26.96	26.30	26.93	26.74	1.47%	446,520
Jun 25, 2024	26.62	26.77	26.41	26.54	26.35	-0.67%	478,770
Jun 24, 2024	26.42	26.93	26.37	26.72	26.53	1.44%	602,117
Jun 21, 2024	26.40	26.42	25.99	26.34	26.16	-0.23%	1,458,738
Jun 20, 2024	26.29	26.67	26.21	26.40	26.22	-0.41%	589,880
Jun 18, 2024	26.39	26.79	26.39	26.51	26.32	-0.19%	544,020
Jun 17, 2024	26.28	26.59	26.09	26.56	26.37	0.84%	378,133
Jun 14, 2024	26.19	26.35	25.97	26.34	26.16	-0.75%	298,558
Jun 13, 2024	26.99	26.99	26.30	26.54	26.35	-1.89%	234,813
Jun 12, 2024	27.30	27.73	26.65	27.05	26.86	2.38%	359,916
Jun 11, 2024	25.92	26.51	25.79	26.42	26.24	0.42%	420,097
Jun 10, 2024	26.78	26.99	26.17	26.31	26.13	-2.48%	484,934
Jun 7, 2024	26.94	27.16	26.72	26.98	26.79	-0.99%	335,839
Jun 6, 2024	27.28	27.46	27.06	27.25	27.06	-0.47%	312,838
Jun 5, 2024	27.41	27.46	27.07	27.38	27.19	0.77%	229,560
Jun 4, 2024	27.10	27.38	26.97	27.17	26.98	-1.49%	270,028