WaFd, Inc. (WAFD)
NASDAQ: WAFD · Real-Time Price · USD
28.92
-0.06 (-0.21%)
Oct 14, 2025, 9:49 AM EDT - Market open
WaFd, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 28.94 | 29.04 | 28.63 | 28.98 | 28.98 | 1.29% | 465,854 |
| Oct 10, 2025 | 29.16 | 29.24 | 28.48 | 28.61 | 28.61 | -1.04% | 670,249 |
| Oct 9, 2025 | 29.14 | 29.14 | 28.60 | 28.91 | 28.91 | -0.86% | 403,709 |
| Oct 8, 2025 | 29.58 | 29.70 | 29.11 | 29.16 | 29.16 | -0.82% | 369,020 |
| Oct 7, 2025 | 29.98 | 30.15 | 29.36 | 29.40 | 29.40 | -1.71% | 433,977 |
| Oct 6, 2025 | 30.06 | 30.43 | 29.65 | 29.91 | 29.91 | -0.20% | 469,503 |
| Oct 3, 2025 | 30.00 | 30.53 | 29.91 | 29.97 | 29.97 | 0.23% | 610,172 |
| Oct 2, 2025 | 29.77 | 30.06 | 29.68 | 29.90 | 29.90 | -0.10% | 354,461 |
| Oct 1, 2025 | 30.09 | 30.19 | 29.63 | 29.93 | 29.93 | -1.19% | 365,505 |
| Sep 30, 2025 | 30.47 | 30.58 | 29.93 | 30.29 | 30.29 | -0.62% | 355,785 |
| Sep 29, 2025 | 30.99 | 30.99 | 30.28 | 30.48 | 30.48 | -1.55% | 411,894 |
| Sep 26, 2025 | 30.92 | 31.14 | 30.74 | 30.96 | 30.96 | 0.49% | 290,507 |
| Sep 25, 2025 | 30.92 | 30.94 | 30.59 | 30.81 | 30.81 | -0.74% | 276,529 |
| Sep 24, 2025 | 30.95 | 31.31 | 30.84 | 31.04 | 31.04 | 0.32% | 254,653 |
| Sep 23, 2025 | 31.37 | 31.78 | 30.92 | 30.94 | 30.94 | -1.09% | 522,361 |
| Sep 22, 2025 | 31.38 | 31.50 | 31.02 | 31.28 | 31.28 | -0.48% | 430,662 |
| Sep 19, 2025 | 31.80 | 31.80 | 31.14 | 31.43 | 31.43 | -1.26% | 1,990,421 |
| Sep 18, 2025 | 31.24 | 31.86 | 31.07 | 31.83 | 31.83 | 2.35% | 540,944 |
| Sep 17, 2025 | 31.12 | 32.01 | 30.99 | 31.10 | 31.10 | 0.23% | 669,082 |
| Sep 16, 2025 | 30.93 | 31.04 | 30.38 | 31.03 | 31.03 | 0.36% | 519,010 |
| Sep 15, 2025 | 31.25 | 31.51 | 30.85 | 30.92 | 30.92 | -1.06% | 432,988 |
| Sep 12, 2025 | 31.51 | 31.51 | 31.17 | 31.25 | 31.25 | -0.95% | 315,369 |
| Sep 11, 2025 | 31.45 | 31.74 | 31.16 | 31.55 | 31.55 | 0.80% | 392,515 |
| Sep 10, 2025 | 31.46 | 31.71 | 31.23 | 31.30 | 31.30 | -0.60% | 268,990 |
| Sep 9, 2025 | 31.51 | 31.60 | 31.27 | 31.49 | 31.49 | 0.13% | 415,263 |
| Sep 8, 2025 | 31.83 | 31.84 | 31.23 | 31.45 | 31.45 | -0.94% | 385,694 |
| Sep 5, 2025 | 32.12 | 32.49 | 31.57 | 31.75 | 31.75 | -0.63% | 360,412 |
| Sep 4, 2025 | 31.56 | 31.96 | 31.36 | 31.95 | 31.95 | 1.72% | 284,493 |
| Sep 3, 2025 | 31.35 | 31.71 | 31.12 | 31.41 | 31.41 | -0.32% | 262,757 |
| Sep 2, 2025 | 31.14 | 31.51 | 30.94 | 31.51 | 31.51 | 0.19% | 333,769 |
| Aug 29, 2025 | 31.65 | 31.78 | 31.40 | 31.45 | 31.45 | -0.32% | 265,219 |
| Aug 28, 2025 | 32.05 | 32.05 | 31.25 | 31.55 | 31.55 | -1.25% | 297,618 |
| Aug 27, 2025 | 31.58 | 32.13 | 31.58 | 31.95 | 31.95 | 1.17% | 396,361 |
| Aug 26, 2025 | 31.22 | 31.75 | 31.15 | 31.58 | 31.58 | 0.70% | 400,909 |
| Aug 25, 2025 | 31.73 | 31.78 | 31.34 | 31.36 | 31.36 | -1.17% | 325,463 |
| Aug 22, 2025 | 30.29 | 31.86 | 30.29 | 31.73 | 31.73 | 4.24% | 558,114 |
| Aug 21, 2025 | 30.47 | 30.65 | 30.30 | 30.44 | 30.18 | -0.75% | 240,924 |
| Aug 20, 2025 | 30.98 | 30.98 | 30.50 | 30.67 | 30.41 | -0.71% | 292,512 |
| Aug 19, 2025 | 30.74 | 31.13 | 30.70 | 30.89 | 30.63 | 0.62% | 282,608 |
| Aug 18, 2025 | 30.54 | 30.74 | 30.37 | 30.70 | 30.44 | 0.43% | 295,520 |
| Aug 15, 2025 | 31.17 | 31.18 | 30.55 | 30.57 | 30.31 | -1.58% | 310,639 |
| Aug 14, 2025 | 30.79 | 31.14 | 30.63 | 31.06 | 30.80 | - | 363,533 |
| Aug 13, 2025 | 30.57 | 31.09 | 30.45 | 31.06 | 30.80 | 1.87% | 664,080 |
| Aug 12, 2025 | 29.90 | 30.58 | 29.84 | 30.49 | 30.23 | 2.73% | 676,826 |
| Aug 11, 2025 | 29.79 | 29.96 | 29.44 | 29.68 | 29.43 | -0.27% | 393,380 |
| Aug 8, 2025 | 29.67 | 29.95 | 29.41 | 29.76 | 29.51 | 1.26% | 363,638 |
| Aug 7, 2025 | 29.69 | 29.69 | 29.25 | 29.39 | 29.14 | -0.10% | 347,531 |
| Aug 6, 2025 | 29.80 | 29.80 | 29.40 | 29.42 | 29.17 | -1.01% | 439,547 |
| Aug 5, 2025 | 29.45 | 29.77 | 29.16 | 29.72 | 29.47 | 1.05% | 495,062 |
| Aug 4, 2025 | 28.88 | 29.54 | 28.68 | 29.41 | 29.16 | 1.87% | 529,103 |