WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	33.32	35.27	33.08	35.24	35.24	8.40%	1,618,131
Apr 16, 2026	32.36	32.78	32.29	32.51	32.51	0.09%	591,560
Apr 15, 2026	32.68	32.88	32.25	32.48	32.48	-0.70%	445,019
Apr 14, 2026	32.54	32.83	32.28	32.71	32.71	-0.06%	435,875
Apr 13, 2026	32.50	32.78	32.18	32.73	32.73	0.58%	363,948
Apr 10, 2026	33.02	33.10	32.51	32.54	32.54	-1.90%	392,913
Apr 9, 2026	32.64	33.25	32.46	33.17	33.17	1.07%	1,060,328
Apr 8, 2026	32.49	32.97	32.11	32.82	32.82	2.95%	596,544
Apr 7, 2026	31.90	32.08	31.72	31.88	31.88	-0.53%	634,514
Apr 6, 2026	31.69	32.10	31.56	32.05	32.05	0.75%	442,331
Apr 2, 2026	31.33	31.86	31.15	31.81	31.81	0.57%	867,143
Apr 1, 2026	31.48	31.89	31.48	31.63	31.63	0.73%	856,148
Mar 31, 2026	31.57	31.69	31.03	31.40	31.40	1.06%	817,543
Mar 30, 2026	31.30	31.31	31.01	31.07	31.07	0.06%	572,243
Mar 27, 2026	31.38	31.38	30.97	31.05	31.05	-1.71%	675,178
Mar 26, 2026	31.34	31.68	31.34	31.59	31.59	0.13%	484,580
Mar 25, 2026	31.77	31.94	31.37	31.55	31.55	-0.09%	656,960
Mar 24, 2026	31.53	32.07	31.46	31.58	31.58	-0.25%	691,956
Mar 23, 2026	31.79	32.31	31.41	31.66	31.66	1.87%	727,812
Mar 20, 2026	31.05	31.33	30.80	31.08	31.08	0.03%	2,700,236
Mar 19, 2026	30.55	31.25	30.38	31.07	31.07	1.01%	626,631
Mar 18, 2026	30.83	31.02	30.57	30.76	30.76	-0.71%	982,070
Mar 17, 2026	31.24	31.33	30.63	30.98	30.98	0.06%	583,054
Mar 16, 2026	31.20	31.48	30.95	30.96	30.96	-0.26%	736,379
Mar 13, 2026	31.22	31.31	30.70	31.04	31.04	-0.03%	720,048
Mar 12, 2026	30.11	31.17	30.07	31.05	31.05	1.27%	763,119
Mar 11, 2026	30.54	30.88	30.17	30.66	30.66	-0.33%	508,322
Mar 10, 2026	30.78	31.34	30.52	30.76	30.76	-0.26%	763,846
Mar 9, 2026	30.54	31.04	29.61	30.84	30.84	-0.52%	741,760
Mar 6, 2026	30.78	31.05	30.15	31.00	31.00	-1.84%	553,486
Mar 5, 2026	31.35	31.77	31.16	31.58	31.58	-0.63%	518,916
Mar 4, 2026	31.70	31.93	31.42	31.78	31.78	1.08%	456,788
Mar 3, 2026	31.03	31.76	30.65	31.44	31.44	-0.79%	709,337
Mar 2, 2026	30.67	31.93	30.50	31.69	31.69	1.70%	563,199
Feb 27, 2026	32.02	32.12	31.02	31.16	31.16	-4.36%	733,475
Feb 26, 2026	32.72	33.21	32.21	32.58	32.58	0.03%	615,029
Feb 25, 2026	31.80	32.66	31.80	32.57	32.57	2.91%	499,342
Feb 24, 2026	31.49	31.71	31.19	31.65	31.65	0.06%	436,697
Feb 23, 2026	33.05	33.31	31.15	31.63	31.63	-4.73%	681,347
Feb 20, 2026	33.22	33.52	32.89	33.20	33.20	-0.24%	576,130
Feb 19, 2026	32.98	33.28	32.77	33.28	33.28	0.57%	496,659
Feb 18, 2026	33.10	33.62	32.92	33.09	33.09	0.15%	810,454
Feb 17, 2026	32.97	33.32	32.76	33.04	33.04	0.49%	598,762
Feb 13, 2026	32.65	32.98	32.32	32.88	32.88	0.55%	510,206
Feb 12, 2026	33.21	33.30	32.16	32.70	32.43	-0.85%	673,204
Feb 11, 2026	33.20	33.60	32.92	32.98	32.71	-0.18%	479,339
Feb 10, 2026	33.48	33.59	32.97	33.04	32.77	-1.14%	483,138
Feb 9, 2026	33.53	33.89	33.42	33.42	33.14	-0.86%	466,353
Feb 6, 2026	33.71	33.91	33.58	33.71	33.43	0.36%	634,475
Feb 5, 2026	33.70	33.89	33.28	33.59	33.31	-0.18%	885,032