WaFd, Inc. (WAFD)
NASDAQ: WAFD · Real-Time Price · USD
30.20
+0.21 (0.70%)
At close: Nov 7, 2025, 4:00 PM EST
30.30
+0.10 (0.33%)
After-hours: Nov 7, 2025, 5:41 PM EST
WaFd, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 29.94 | 30.28 | 29.41 | 30.20 | 30.20 | 0.70% | 702,493 |
| Nov 6, 2025 | 29.96 | 30.12 | 29.63 | 29.99 | 29.99 | -0.43% | 846,678 |
| Nov 5, 2025 | 29.92 | 30.51 | 29.88 | 30.12 | 30.12 | 0.57% | 868,961 |
| Nov 4, 2025 | 29.41 | 29.97 | 29.25 | 29.95 | 29.95 | 1.59% | 797,730 |
| Nov 3, 2025 | 28.89 | 29.49 | 28.57 | 29.48 | 29.48 | 1.55% | 619,379 |
| Oct 31, 2025 | 29.11 | 29.19 | 28.75 | 29.03 | 29.03 | -0.79% | 585,781 |
| Oct 30, 2025 | 29.07 | 29.62 | 29.07 | 29.26 | 29.26 | 0.38% | 552,471 |
| Oct 29, 2025 | 29.55 | 29.97 | 28.96 | 29.15 | 29.15 | -2.15% | 683,269 |
| Oct 28, 2025 | 29.52 | 29.91 | 29.39 | 29.79 | 29.79 | 0.57% | 403,935 |
| Oct 27, 2025 | 29.56 | 29.87 | 29.44 | 29.62 | 29.62 | 0.17% | 461,412 |
| Oct 24, 2025 | 29.08 | 29.61 | 28.94 | 29.57 | 29.57 | 2.04% | 409,919 |
| Oct 23, 2025 | 28.97 | 29.17 | 28.92 | 28.98 | 28.98 | -0.41% | 463,304 |
| Oct 22, 2025 | 28.90 | 29.34 | 28.85 | 29.10 | 29.10 | 0.97% | 512,398 |
| Oct 21, 2025 | 29.11 | 29.35 | 28.75 | 28.82 | 28.82 | -1.00% | 488,624 |
| Oct 20, 2025 | 28.07 | 29.19 | 27.91 | 29.11 | 29.11 | 3.71% | 501,816 |
| Oct 17, 2025 | 27.70 | 28.39 | 26.31 | 28.07 | 28.07 | 0.86% | 799,391 |
| Oct 16, 2025 | 28.47 | 28.60 | 27.60 | 27.83 | 27.83 | -3.67% | 831,097 |
| Oct 15, 2025 | 29.77 | 29.85 | 28.70 | 28.89 | 28.89 | -2.69% | 551,271 |
| Oct 14, 2025 | 28.84 | 29.87 | 28.84 | 29.69 | 29.69 | 2.45% | 410,413 |
| 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 |