WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	29.45	29.82	29.03	29.15	29.15	-1.02%	1,510,528
Oct 15, 2026	29.21	29.58	28.90	29.45	29.45	1.87%	1,273,031
Oct 14, 2026	28.81	29.21	28.80	28.91	28.91	-1.47%	973,709
Oct 13, 2026	29.72	29.87	29.23	29.34	29.34	-0.58%	624,027
Oct 12, 2026	29.43	29.67	29.34	29.51	29.51	0.27%	636,957
Oct 9, 2026	29.58	29.75	29.33	29.43	29.43	-1.04%	794,109
Oct 8, 2026	29.29	29.84	29.23	29.74	29.74	0.92%	1,016,578
Oct 7, 2026	29.64	29.68	29.22	29.47	29.47	-1.50%	1,473,170
Oct 6, 2026	30.17	30.47	29.83	29.92	29.92	-0.83%	936,335
Oct 5, 2026	30.75	30.92	30.04	30.17	30.17	-2.05%	1,217,537
Oct 2, 2026	30.33	31.01	30.11	30.80	30.80	2.74%	2,746,345
Oct 1, 2026	29.69	30.19	29.26	29.98	29.98	0.17%	1,244,096
Sep 30, 2026	30.28	30.54	29.67	29.93	29.93	-1.19%	1,109,862
Sep 29, 2026	30.85	30.96	30.26	30.29	30.29	-1.82%	883,126
Sep 28, 2026	31.28	31.28	30.82	30.85	30.85	-1.59%	934,345
Sep 25, 2026	30.96	31.52	30.88	31.35	31.35	1.42%	1,669,859
Sep 24, 2026	30.86	31.00	30.54	30.91	30.91	0.68%	1,457,491
Sep 23, 2026	31.44	31.67	30.62	30.70	30.70	-2.57%	1,433,199
Sep 22, 2026	32.58	32.64	31.46	31.51	31.51	-2.42%	1,607,498
Sep 21, 2026	32.48	32.64	32.15	32.29	32.29	-0.31%	1,509,754
Sep 18, 2026	32.35	32.44	32.10	32.39	32.39	-0.46%	3,037,634
Sep 17, 2026	33.11	33.11	32.46	32.54	32.54	-0.76%	1,301,675
Sep 16, 2026	33.09	33.36	32.55	32.79	32.79	-0.67%	1,425,451
Sep 15, 2026	33.59	33.75	32.91	33.01	33.01	-1.79%	1,577,156
Sep 14, 2026	33.88	34.22	33.54	33.61	33.61	-0.80%	1,497,886
Sep 11, 2026	34.44	34.45	33.72	33.88	33.88	-0.65%	1,000,243
Sep 10, 2026	33.95	34.11	33.40	34.10	34.10	0.74%	1,632,406
Sep 9, 2026	34.05	34.58	33.66	33.85	33.85	-1.25%	1,321,374
Sep 8, 2026	36.69	37.16	33.80	34.28	34.28	-5.56%	3,713,090
Sep 4, 2026	35.89	36.42	35.80	36.30	36.30	0.89%	491,347
Sep 3, 2026	36.00	36.36	35.94	35.98	35.98	0.11%	440,875
Sep 2, 2026	35.59	36.32	35.51	35.94	35.94	1.58%	473,507
Sep 1, 2026	35.69	35.90	35.21	35.38	35.38	-1.06%	431,031
Aug 31, 2026	36.04	36.09	35.60	35.76	35.76	-0.91%	452,991
Aug 28, 2026	36.19	36.38	35.91	36.09	36.09	-0.25%	314,699
Aug 27, 2026	36.07	36.27	35.70	36.18	36.18	-0.11%	286,367
Aug 26, 2026	36.33	36.50	36.02	36.22	36.22	0.03%	301,219
Aug 25, 2026	36.37	36.37	36.02	36.21	36.21	-0.22%	377,395
Aug 24, 2026	36.49	36.67	36.22	36.29	36.29	-0.25%	436,784
Aug 21, 2026	36.48	36.71	36.14	36.38	36.38	-	414,924
Aug 20, 2026	36.54	36.85	36.40	36.65	36.38	-0.19%	369,613
Aug 19, 2026	37.57	37.57	36.65	36.72	36.45	-1.98%	655,946
Aug 18, 2026	37.88	37.91	37.39	37.46	37.18	-0.79%	371,427
Aug 17, 2026	37.94	38.27	37.70	37.76	37.48	-0.47%	368,967
Aug 14, 2026	37.81	38.21	37.53	37.94	37.66	-0.03%	305,344
Aug 13, 2026	37.95	38.16	37.76	37.95	37.67	0.50%	493,485
Aug 12, 2026	37.73	38.08	37.58	37.76	37.48	-0.79%	691,288
Aug 11, 2026	37.41	38.08	37.34	38.06	37.78	1.96%	544,156
Aug 10, 2026	37.00	37.35	36.90	37.33	37.05	0.46%	610,761
Aug 7, 2026	37.43	37.43	37.04	37.16	36.89	-0.83%	421,731