WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	35.89	36.42	35.80	36.30	36.30	0.89%	491,344
Sep 3, 2026	36.00	36.36	35.94	35.98	35.98	0.11%	440,873
Sep 2, 2026	35.59	36.32	35.51	35.94	35.94	1.58%	473,505
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
Aug 6, 2026	37.97	38.09	37.46	37.47	37.19	-0.66%	592,382
Aug 5, 2026	37.82	37.89	37.47	37.72	37.44	0.13%	658,659
Aug 4, 2026	37.33	37.89	37.26	37.67	37.39	0.83%	688,419
Aug 3, 2026	37.10	37.43	37.01	37.36	37.08	1.60%	585,297
Jul 31, 2026	36.62	36.85	36.26	36.77	36.50	0.93%	666,758
Jul 30, 2026	36.87	37.02	36.38	36.43	36.16	-0.57%	413,065
Jul 29, 2026	36.55	36.93	36.42	36.64	36.37	-0.16%	770,926
Jul 28, 2026	36.49	36.88	36.49	36.70	36.43	0.74%	434,810
Jul 27, 2026	36.88	37.12	36.42	36.43	36.16	-0.82%	442,391
Jul 24, 2026	36.83	37.04	36.58	36.73	36.46	0.03%	392,921
Jul 23, 2026	36.33	36.72	36.11	36.72	36.45	-0.05%	725,961
Jul 22, 2026	37.04	37.04	36.48	36.74	36.47	-0.92%	595,565
Jul 21, 2026	36.71	37.13	36.40	37.08	36.81	0.65%	705,368
Jul 20, 2026	38.06	38.09	36.78	36.84	36.57	-3.36%	759,757
Jul 17, 2026	38.36	38.76	37.58	38.12	37.84	-3.05%	1,352,290
Jul 16, 2026	38.38	39.49	38.38	39.32	39.03	2.42%	789,094
Jul 15, 2026	38.21	38.59	37.91	38.39	38.11	1.00%	474,372
Jul 14, 2026	38.08	38.32	37.94	38.01	37.73	-0.21%	496,337
Jul 13, 2026	38.25	38.48	37.82	38.09	37.81	-0.03%	447,417
Jul 10, 2026	37.77	38.16	37.77	38.10	37.82	0.87%	400,579
Jul 9, 2026	37.12	37.89	37.06	37.77	37.49	2.36%	574,566
Jul 8, 2026	37.43	37.44	36.75	36.90	36.63	-1.99%	563,240
Jul 7, 2026	38.14	38.41	37.63	37.65	37.37	-1.34%	408,714
Jul 6, 2026	38.61	38.64	37.95	38.16	37.88	-0.47%	543,775
Jul 2, 2026	39.25	39.35	38.19	38.34	38.06	-1.79%	461,060
Jul 1, 2026	38.41	39.21	38.28	39.04	38.75	1.75%	945,830
Jun 30, 2026	37.98	38.40	37.08	38.37	38.09	0.84%	576,781
Jun 29, 2026	37.68	38.09	37.42	38.05	37.77	0.26%	938,388
Jun 26, 2026	38.01	38.16	37.68	37.95	37.67	-0.16%	1,226,891