WaFd, Inc. (WAFD)
NASDAQ: WAFD · Real-Time Price · USD
28.59
+0.28 (0.97%)
Mar 31, 2025, 1:11 PM EDT - Market open
WaFd, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 28.02 | 28.18 | 27.92 | 27.99 | - | -1.13% | 13,035 |
| Mar 28, 2025 | 28.61 | 28.74 | 28.11 | 28.31 | 28.31 | -1.36% | 356,860 |
| Mar 27, 2025 | 28.95 | 29.00 | 28.58 | 28.70 | 28.70 | -0.80% | 396,323 |
| Mar 26, 2025 | 28.82 | 29.23 | 28.74 | 28.93 | 28.93 | 0.98% | 495,037 |
| Mar 25, 2025 | 28.88 | 29.05 | 28.61 | 28.65 | 28.65 | -0.59% | 533,024 |
| Mar 24, 2025 | 28.12 | 29.12 | 27.95 | 28.82 | 28.82 | 4.19% | 761,466 |
| Mar 21, 2025 | 28.20 | 28.34 | 27.49 | 27.66 | 27.66 | -2.09% | 4,973,259 |
| Mar 20, 2025 | 28.34 | 28.81 | 28.14 | 28.25 | 28.25 | -1.09% | 528,775 |
| Mar 19, 2025 | 28.50 | 28.92 | 28.48 | 28.56 | 28.56 | -0.07% | 575,144 |
| Mar 18, 2025 | 28.74 | 28.74 | 28.21 | 28.58 | 28.58 | 0.85% | 608,368 |
| Mar 17, 2025 | 28.32 | 28.63 | 28.08 | 28.34 | 28.34 | 0.35% | 627,944 |
| Mar 14, 2025 | 28.05 | 28.33 | 27.79 | 28.24 | 28.24 | 1.66% | 414,822 |
| Mar 13, 2025 | 27.86 | 28.12 | 27.61 | 27.78 | 27.78 | 0.22% | 517,082 |
| Mar 12, 2025 | 28.60 | 28.60 | 27.28 | 27.72 | 27.72 | 1.17% | 612,450 |
| Mar 11, 2025 | 28.18 | 28.42 | 27.37 | 27.40 | 27.40 | -2.70% | 454,731 |
| Mar 10, 2025 | 28.54 | 29.11 | 28.08 | 28.16 | 28.16 | -2.26% | 548,353 |
| Mar 7, 2025 | 28.75 | 28.90 | 28.32 | 28.81 | 28.81 | 0.17% | 399,046 |
| Mar 6, 2025 | 28.75 | 28.82 | 28.47 | 28.76 | 28.76 | -0.52% | 463,984 |
| Mar 5, 2025 | 29.03 | 29.32 | 28.47 | 28.91 | 28.91 | - | 401,134 |
| Mar 4, 2025 | 29.31 | 29.54 | 28.63 | 28.91 | 28.91 | -2.10% | 557,909 |
| Mar 3, 2025 | 29.59 | 30.01 | 29.33 | 29.53 | 29.53 | -0.20% | 401,339 |
| Feb 28, 2025 | 29.84 | 29.97 | 29.37 | 29.59 | 29.59 | -0.34% | 784,836 |
| Feb 27, 2025 | 29.25 | 29.74 | 29.12 | 29.69 | 29.69 | 1.23% | 427,058 |
| Feb 26, 2025 | 29.67 | 29.78 | 28.89 | 29.33 | 29.33 | -1.61% | 815,573 |
| Feb 25, 2025 | 29.66 | 29.89 | 29.41 | 29.81 | 29.81 | 1.46% | 662,858 |
| Feb 24, 2025 | 29.49 | 29.84 | 29.30 | 29.38 | 29.38 | 0.41% | 617,482 |
| 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 |