WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.38	31.38	30.97	31.05	31.05	-1.71%	675,178
Mar 26, 2026	31.34	31.68	31.34	31.59	31.59	0.13%	484,580
Mar 25, 2026	31.77	31.94	31.37	31.55	31.55	-0.09%	656,960
Mar 24, 2026	31.53	32.07	31.46	31.58	31.58	-0.25%	691,956
Mar 23, 2026	31.79	32.31	31.41	31.66	31.66	1.87%	727,812
Mar 20, 2026	31.05	31.33	30.80	31.08	31.08	0.03%	2,700,236
Mar 19, 2026	30.55	31.25	30.38	31.07	31.07	1.01%	626,631
Mar 18, 2026	30.83	31.02	30.57	30.76	30.76	-0.71%	982,070
Mar 17, 2026	31.24	31.33	30.63	30.98	30.98	0.06%	583,054
Mar 16, 2026	31.20	31.48	30.95	30.96	30.96	-0.26%	736,379
Mar 13, 2026	31.22	31.31	30.70	31.04	31.04	-0.03%	720,048
Mar 12, 2026	30.11	31.17	30.07	31.05	31.05	1.27%	763,119
Mar 11, 2026	30.54	30.88	30.17	30.66	30.66	-0.33%	508,322
Mar 10, 2026	30.78	31.34	30.52	30.76	30.76	-0.26%	763,846
Mar 9, 2026	30.54	31.04	29.61	30.84	30.84	-0.52%	741,760
Mar 6, 2026	30.78	31.05	30.15	31.00	31.00	-1.84%	553,486
Mar 5, 2026	31.35	31.77	31.16	31.58	31.58	-0.63%	518,916
Mar 4, 2026	31.70	31.93	31.42	31.78	31.78	1.08%	456,788
Mar 3, 2026	31.03	31.76	30.65	31.44	31.44	-0.79%	709,337
Mar 2, 2026	30.67	31.93	30.50	31.69	31.69	1.70%	563,199
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%	615,029
Feb 25, 2026	31.80	32.66	31.80	32.57	32.57	2.91%	499,342
Feb 24, 2026	31.49	31.71	31.19	31.65	31.65	0.06%	436,697
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%	496,659
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