WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	31.90	32.08	31.72	31.88	31.64	-0.53%	635,683
Apr 6, 2026	31.69	32.10	31.56	32.05	31.81	0.75%	442,331
Apr 2, 2026	31.33	31.86	31.15	31.81	31.57	0.57%	867,143
Apr 1, 2026	31.48	31.89	31.48	31.63	31.39	0.73%	856,248
Mar 31, 2026	31.57	31.69	31.03	31.40	31.16	1.06%	817,543
Mar 30, 2026	31.30	31.31	31.01	31.07	30.83	0.06%	572,507
Mar 27, 2026	31.38	31.38	30.97	31.05	30.81	-1.71%	680,758
Mar 26, 2026	31.34	31.68	31.34	31.59	31.35	0.13%	484,580
Mar 25, 2026	31.77	31.94	31.37	31.55	31.31	-0.09%	656,979
Mar 24, 2026	31.53	32.07	31.46	31.58	31.34	-0.25%	695,756
Mar 23, 2026	31.79	32.31	31.41	31.66	31.42	1.87%	728,911
Mar 20, 2026	31.05	31.33	30.80	31.08	30.84	0.03%	2,700,695
Mar 19, 2026	30.55	31.25	30.38	31.07	30.83	1.01%	626,631
Mar 18, 2026	30.83	31.02	30.57	30.76	30.53	-0.71%	982,070
Mar 17, 2026	31.24	31.33	30.63	30.98	30.74	0.06%	583,054