WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.78	31.05	30.15	31.00	31.00	-1.84%	553,386
Mar 5, 2026	31.35	31.77	31.16	31.58	31.58	-0.63%	518,715
Mar 4, 2026	31.70	31.93	31.42	31.78	31.78	1.08%	456,722
Mar 3, 2026	31.03	31.76	30.65	31.44	31.44	-0.79%	709,182
Mar 2, 2026	30.67	31.93	30.50	31.69	31.69	1.70%	563,181
Feb 27, 2026	32.02	32.12	31.02	31.16	31.16	-4.36%	733,475
Feb 26, 2026	32.72	33.21	32.21	32.58	32.58	0.03%	613,496
Feb 25, 2026	31.80	32.66	31.80	32.57	32.57	2.91%	499,335
Feb 24, 2026	31.49	31.71	31.19	31.65	31.65	0.06%	436,694
Feb 23, 2026	33.05	33.31	31.15	31.63	31.63	-4.73%	681,347
Feb 20, 2026	33.22	33.52	32.89	33.20	33.20	-0.24%	576,130
Feb 19, 2026	32.98	33.28	32.77	33.28	33.28	0.57%	496,453
Feb 18, 2026	33.10	33.62	32.92	33.09	33.09	0.15%	810,454
Feb 17, 2026	32.97	33.32	32.76	33.04	33.04	0.49%	598,762
Feb 13, 2026	32.65	32.98	32.32	32.88	32.88	0.55%	510,206
Feb 12, 2026	33.21	33.30	32.16	32.70	32.43	-0.85%	673,204
Feb 11, 2026	33.20	33.60	32.92	32.98	32.71	-0.18%	479,339
Feb 10, 2026	33.48	33.59	32.97	33.04	32.77	-1.14%	483,138
Feb 9, 2026	33.53	33.89	33.42	33.42	33.14	-0.86%	466,353
Feb 6, 2026	33.71	33.91	33.58	33.71	33.43	0.36%	634,475
Feb 5, 2026	33.70	33.89	33.28	33.59	33.31	-0.18%	885,032
Feb 4, 2026	33.88	34.30	33.54	33.65	33.37	0.99%	632,237
Feb 3, 2026	33.08	33.69	32.69	33.32	33.04	0.76%	587,289
Feb 2, 2026	32.62	33.37	32.45	33.07	32.80	1.38%	638,780
Jan 30, 2026	32.48	32.86	32.45	32.62	32.35	0.06%	741,863
Jan 29, 2026	31.99	32.62	31.99	32.60	32.33	2.03%	729,158
Jan 28, 2026	32.02	32.30	31.84	31.95	31.69	-0.22%	557,433
Jan 27, 2026	31.88	32.14	31.84	32.02	31.76	0.63%	325,775
Jan 26, 2026	31.69	32.04	31.44	31.82	31.56	0.44%	703,891
Jan 23, 2026	32.68	32.86	31.59	31.68	31.42	-3.83%	572,043
Jan 22, 2026	32.61	33.50	32.61	32.94	32.67	1.01%	659,583
Jan 21, 2026	31.59	32.91	31.50	32.61	32.34	3.72%	802,482
Jan 20, 2026	32.14	32.40	31.33	31.44	31.18	-2.93%	787,651
Jan 16, 2026	32.97	33.38	32.30	32.39	32.12	-3.97%	968,974
Jan 15, 2026	33.02	33.85	33.00	33.73	33.45	2.09%	763,244
Jan 14, 2026	32.37	33.08	32.34	33.04	32.77	2.13%	508,369
Jan 13, 2026	32.79	32.94	32.27	32.35	32.08	-0.98%	304,930
Jan 12, 2026	32.71	32.83	32.39	32.67	32.40	-0.91%	447,913
Jan 9, 2026	33.58	33.92	32.82	32.97	32.70	-1.61%	432,782
Jan 8, 2026	32.67	33.71	32.67	33.51	33.23	2.04%	551,347
Jan 7, 2026	33.02	33.10	32.64	32.84	32.57	-0.58%	429,486
Jan 6, 2026	32.20	33.07	32.20	33.03	32.76	1.72%	582,427
Jan 5, 2026	32.02	32.96	32.02	32.47	32.20	1.06%	431,083
Jan 2, 2026	32.01	32.25	31.52	32.13	31.86	0.31%	373,575
Dec 31, 2025	32.57	32.71	31.95	32.03	31.77	-1.36%	441,052
Dec 30, 2025	32.88	32.88	32.46	32.47	32.20	-1.37%	333,654
Dec 29, 2025	33.07	33.20	32.82	32.92	32.65	-0.45%	351,608
Dec 26, 2025	33.14	33.25	32.85	33.07	32.80	-0.12%	258,627
Dec 24, 2025	33.08	33.17	32.87	33.11	32.84	0.27%	209,052
Dec 23, 2025	33.22	33.57	33.00	33.02	32.75	-1.08%	340,888