WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	32.57	32.71	31.95	32.03	32.03	-1.36%	336,732
Dec 30, 2025	32.88	32.88	32.46	32.47	32.47	-1.37%	325,414
Dec 29, 2025	33.07	33.20	32.82	32.92	32.92	-0.45%	345,313
Dec 26, 2025	33.14	33.25	32.85	33.07	33.07	-0.12%	258,627
Dec 24, 2025	33.08	33.17	32.87	33.11	33.11	0.27%	209,052
Dec 23, 2025	33.22	33.57	33.00	33.02	33.02	-1.08%	335,396
Dec 22, 2025	33.40	33.75	33.29	33.38	33.38	0.15%	416,669
Dec 19, 2025	33.40	33.69	32.99	33.33	33.33	-0.77%	2,029,073
Dec 18, 2025	33.58	33.81	33.28	33.59	33.59	0.51%	649,647
Dec 17, 2025	32.78	33.57	32.73	33.42	33.42	2.11%	985,130
Dec 16, 2025	33.25	33.32	32.14	32.73	32.73	-1.24%	680,580
Dec 15, 2025	33.16	33.43	32.94	33.14	33.14	0.70%	691,364
Dec 12, 2025	33.08	33.30	32.70	32.91	32.91	-0.51%	466,824
Dec 11, 2025	33.22	33.65	33.04	33.08	33.08	-0.26%	497,381
Dec 10, 2025	31.94	33.26	31.94	33.17	33.17	3.67%	639,674
Dec 9, 2025	32.27	32.64	31.93	31.99	31.99	-0.87%	467,233
Dec 8, 2025	32.21	32.72	32.00	32.27	32.27	0.40%	504,458
Dec 5, 2025	32.15	32.34	31.96	32.14	32.14	-0.19%	397,757
Dec 4, 2025	32.12	32.44	31.89	32.20	32.20	0.19%	556,473
Dec 3, 2025	31.79	32.41	31.79	32.14	32.14	1.10%	539,692
Dec 2, 2025	32.06	32.21	31.76	31.79	31.79	-0.84%	538,479
Dec 1, 2025	31.58	32.18	31.47	32.06	32.06	1.26%	678,373
Nov 28, 2025	32.23	32.23	31.64	31.66	31.66	-1.89%	418,590
Nov 26, 2025	32.34	32.88	32.25	32.27	32.27	-0.65%	1,300,161
Nov 25, 2025	31.54	32.74	31.54	32.48	32.48	3.70%	884,472
Nov 24, 2025	31.57	31.82	31.31	31.32	31.32	-1.29%	1,172,887
Nov 21, 2025	31.20	32.17	31.20	31.73	31.73	0.41%	836,298
Nov 20, 2025	31.34	32.13	31.26	31.60	31.33	1.15%	2,578,825
Nov 19, 2025	30.61	31.26	30.52	31.24	30.97	1.83%	1,332,047
Nov 18, 2025	29.66	30.89	29.59	30.68	30.42	3.20%	739,415
Nov 17, 2025	30.50	30.61	29.68	29.73	29.48	-2.75%	1,429,596
Nov 14, 2025	30.41	30.69	30.20	30.57	30.31	-0.36%	702,097
Nov 13, 2025	30.48	30.80	30.48	30.68	30.42	0.36%	677,389
Nov 12, 2025	30.50	30.80	30.40	30.57	30.31	0.03%	566,383
Nov 11, 2025	30.46	30.68	30.25	30.56	30.30	0.59%	406,253
Nov 10, 2025	30.14	30.52	30.02	30.38	30.12	0.60%	417,754
Nov 7, 2025	29.94	30.28	29.41	30.20	29.94	0.70%	702,493
Nov 6, 2025	29.96	30.12	29.63	29.99	29.73	-0.43%	846,678
Nov 5, 2025	29.92	30.51	29.88	30.12	29.86	0.57%	868,961
Nov 4, 2025	29.41	29.97	29.25	29.95	29.69	1.59%	797,730
Nov 3, 2025	28.89	29.49	28.57	29.48	29.23	1.55%	619,379
Oct 31, 2025	29.11	29.19	28.75	29.03	28.78	-0.79%	585,781
Oct 30, 2025	29.07	29.62	29.07	29.26	29.01	0.38%	552,471
Oct 29, 2025	29.55	29.97	28.96	29.15	28.90	-2.15%	683,269
Oct 28, 2025	29.52	29.91	29.39	29.79	29.54	0.57%	403,935
Oct 27, 2025	29.56	29.87	29.44	29.62	29.37	0.17%	461,412
Oct 24, 2025	29.08	29.61	28.94	29.57	29.32	2.04%	409,919
Oct 23, 2025	28.97	29.17	28.92	28.98	28.73	-0.41%	463,304
Oct 22, 2025	28.90	29.34	28.85	29.10	28.85	0.97%	512,398
Oct 21, 2025	29.11	29.35	28.75	28.82	28.57	-1.00%	488,624