WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	38.14	38.41	37.63	37.65	37.65	-1.34%	393,249
Jul 6, 2026	38.61	38.64	37.95	38.16	38.16	-0.47%	543,775
Jul 2, 2026	39.25	39.35	38.19	38.34	38.34	-1.79%	461,060
Jul 1, 2026	38.41	39.21	38.28	39.04	39.04	1.75%	945,830
Jun 30, 2026	37.98	38.40	37.08	38.37	38.37	0.84%	576,781
Jun 29, 2026	37.68	38.09	37.42	38.05	38.05	0.26%	923,802
Jun 26, 2026	38.01	38.16	37.68	37.95	37.95	-0.16%	1,214,030
Jun 25, 2026	37.88	38.17	37.67	38.01	38.01	0.72%	563,223
Jun 24, 2026	37.10	37.76	37.02	37.74	37.74	1.29%	703,834
Jun 23, 2026	36.83	37.31	36.67	37.26	37.26	1.25%	499,387
Jun 22, 2026	36.55	37.10	36.55	36.80	36.80	0.88%	556,200
Jun 18, 2026	36.67	36.73	36.26	36.48	36.48	0.75%	1,498,231
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%	732,569
Jun 15, 2026	37.10	37.42	36.44	36.59	36.59	-1.29%	542,942
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%	441,819
Jun 10, 2026	36.37	36.66	36.18	36.55	36.55	1.22%	421,543
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%	425,169
Jun 5, 2026	35.57	35.88	35.54	35.57	35.57	-	410,365
Jun 4, 2026	35.13	35.66	35.08	35.57	35.57	2.92%	469,484
Jun 3, 2026	35.11	35.11	34.47	34.56	34.56	-2.23%	529,921
Jun 2, 2026	34.70	35.39	34.70	35.35	35.35	1.00%	513,392
Jun 1, 2026	35.37	35.38	34.66	35.00	35.00	-1.57%	648,124
May 29, 2026	35.54	35.80	35.42	35.56	35.56	-0.08%	624,688
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%	420,573
May 26, 2026	35.31	35.99	35.11	35.96	35.96	2.04%	538,388
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