WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	36.76	37.30	35.87	36.21	36.21	-2.03%	680,645
Jun 16, 2026	36.82	37.20	36.70	36.96	36.96	1.01%	732,532
Jun 15, 2026	37.10	37.42	36.44	36.59	36.59	-1.29%	542,940
Jun 12, 2026	36.74	37.11	36.55	37.07	37.07	1.37%	412,304
Jun 11, 2026	36.76	37.00	36.32	36.57	36.57	0.05%	441,784
Jun 10, 2026	36.37	36.66	36.18	36.55	36.55	1.22%	421,344
Jun 9, 2026	36.06	36.79	35.94	36.11	36.11	0.92%	486,506
Jun 8, 2026	35.60	36.20	35.60	35.78	35.78	0.59%	424,968
Jun 5, 2026	35.57	35.88	35.54	35.57	35.57	-	410,165
Jun 4, 2026	35.13	35.66	35.08	35.57	35.57	2.92%	468,683
Jun 3, 2026	35.11	35.11	34.47	34.56	34.56	-2.23%	529,896
Jun 2, 2026	34.70	35.39	34.70	35.35	35.35	1.00%	499,086
Jun 1, 2026	35.37	35.38	34.66	35.00	35.00	-1.57%	648,123
May 29, 2026	35.54	35.80	35.42	35.56	35.56	-0.08%	621,537
May 28, 2026	35.39	35.67	35.08	35.59	35.59	0.11%	433,104
May 27, 2026	36.06	36.22	35.48	35.55	35.55	-1.14%	420,309
May 26, 2026	35.31	35.99	35.11	35.96	35.96	2.04%	538,188
May 22, 2026	35.18	35.44	35.02	35.24	35.24	0.17%	362,798
May 21, 2026	35.20	35.49	34.96	35.45	35.18	-	460,268
May 20, 2026	35.22	35.67	34.53	35.45	35.18	1.66%	410,051
May 19, 2026	35.06	35.08	34.66	34.87	34.60	-0.57%	473,036
May 18, 2026	34.49	35.20	34.39	35.07	34.80	2.19%	441,402
May 15, 2026	34.73	34.78	34.06	34.32	34.06	-1.15%	481,653
May 14, 2026	34.92	35.23	34.67	34.72	34.46	0.38%	536,507
May 13, 2026	35.41	38.59	34.54	34.59	34.33	-1.65%	635,187
May 12, 2026	35.76	35.76	34.66	35.17	34.90	-0.85%	614,066
May 11, 2026	36.24	36.53	35.20	35.47	35.20	-0.23%	635,685
May 8, 2026	35.66	35.78	35.45	35.55	35.28	-0.34%	461,152
May 7, 2026	35.72	36.11	35.56	35.67	35.40	0.08%	544,756
May 6, 2026	35.80	36.00	35.50	35.64	35.37	0.37%	619,494
May 5, 2026	35.23	35.65	35.20	35.51	35.24	0.79%	394,290
May 4, 2026	35.22	35.52	35.00	35.23	34.96	-0.65%	450,186
May 1, 2026	35.50	35.87	35.16	35.46	35.19	0.17%	423,307
Apr 30, 2026	34.87	35.62	34.00	35.40	35.13	0.97%	573,593
Apr 29, 2026	35.48	35.72	34.94	35.06	34.79	-1.46%	478,392
Apr 28, 2026	35.70	35.85	35.34	35.58	35.31	0.23%	565,860
Apr 27, 2026	35.18	35.69	35.18	35.50	35.23	0.85%	782,268
Apr 24, 2026	35.28	35.39	35.00	35.20	34.93	-0.62%	825,873
Apr 23, 2026	35.18	35.57	35.04	35.42	35.15	1.08%	484,871
Apr 22, 2026	35.06	35.19	34.76	35.04	34.77	0.20%	739,139
Apr 21, 2026	35.25	35.59	34.85	34.97	34.70	-0.65%	874,607
Apr 20, 2026	35.11	36.02	34.89	35.20	34.93	-0.11%	1,386,515
Apr 17, 2026	33.32	35.27	33.08	35.24	34.97	8.40%	1,943,672
Apr 16, 2026	32.36	32.78	32.29	32.51	32.26	0.09%	609,010
Apr 15, 2026	32.68	32.88	32.25	32.48	32.23	-0.70%	445,022
Apr 14, 2026	32.54	32.83	32.28	32.71	32.46	-0.06%	438,883
Apr 13, 2026	32.50	32.78	32.18	32.73	32.48	0.58%	363,948
Apr 10, 2026	33.02	33.10	32.51	32.54	32.29	-1.90%	392,914
Apr 9, 2026	32.64	33.25	32.46	33.17	32.92	1.07%	1,060,347
Apr 8, 2026	32.49	32.97	32.11	32.82	32.57	2.95%	597,144