WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	35.72	36.11	35.56	35.67	35.67	0.08%	544,575
May 6, 2026	35.80	36.00	35.50	35.64	35.64	0.37%	619,422
May 5, 2026	35.23	35.65	35.20	35.51	35.51	0.79%	394,286
May 4, 2026	35.22	35.52	35.00	35.23	35.23	-0.65%	450,186
May 1, 2026	35.50	35.87	35.16	35.46	35.46	0.17%	423,307
Apr 30, 2026	34.87	35.62	34.00	35.40	35.40	0.97%	573,593
Apr 29, 2026	35.48	35.72	34.94	35.06	35.06	-1.46%	478,392
Apr 28, 2026	35.70	35.85	35.34	35.58	35.58	0.23%	565,860
Apr 27, 2026	35.18	35.69	35.18	35.50	35.50	0.85%	782,268
Apr 24, 2026	35.28	35.39	35.00	35.20	35.20	-0.62%	825,873
Apr 23, 2026	35.18	35.57	35.04	35.42	35.42	1.08%	484,871
Apr 22, 2026	35.06	35.19	34.76	35.04	35.04	0.20%	739,139
Apr 21, 2026	35.25	35.59	34.85	34.97	34.97	-0.65%	874,607
Apr 20, 2026	35.11	36.02	34.89	35.20	35.20	-0.11%	1,386,515
Apr 17, 2026	33.32	35.27	33.08	35.24	35.24	8.40%	1,943,672
Apr 16, 2026	32.36	32.78	32.29	32.51	32.51	0.09%	609,010
Apr 15, 2026	32.68	32.88	32.25	32.48	32.48	-0.70%	445,022
Apr 14, 2026	32.54	32.83	32.28	32.71	32.71	-0.06%	438,883
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%	392,914
Apr 9, 2026	32.64	33.25	32.46	33.17	33.17	1.07%	1,060,347
Apr 8, 2026	32.49	32.97	32.11	32.82	32.82	2.95%	597,144
Apr 7, 2026	31.90	32.08	31.72	31.88	31.88	-0.53%	635,683
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%	856,248
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%	572,507
Mar 27, 2026	31.38	31.38	30.97	31.05	31.05	-1.71%	680,758
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%	656,979
Mar 24, 2026	31.53	32.07	31.46	31.58	31.58	-0.25%	695,756
Mar 23, 2026	31.79	32.31	31.41	31.66	31.66	1.87%	728,911
Mar 20, 2026	31.05	31.33	30.80	31.08	31.08	0.03%	2,700,695
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