WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	29.30	29.75	29.03	29.43	29.43	-0.20%	574,632
Nov 5, 2026	30.58	30.98	29.19	29.49	29.49	-2.12%	810,994
Nov 4, 2026	30.60	31.13	30.09	30.13	30.13	1.21%	761,402
Nov 3, 2026	30.33	30.36	29.70	29.77	29.77	-1.91%	807,871
Nov 2, 2026	29.59	30.40	29.58	30.35	30.35	3.41%	778,764
Oct 30, 2026	29.76	29.76	29.19	29.35	29.35	-1.05%	657,829
Oct 29, 2026	29.67	29.90	29.51	29.66	29.66	1.16%	529,933
Oct 28, 2026	29.45	29.45	29.04	29.32	29.32	-0.14%	630,810
Oct 27, 2026	29.64	29.64	29.21	29.36	29.36	-0.34%	608,276
Oct 26, 2026	29.47	29.81	29.38	29.46	29.46	-0.03%	728,147
Oct 23, 2026	29.20	29.59	29.09	29.47	29.47	0.10%	748,277
Oct 22, 2026	28.20	29.58	28.20	29.44	29.44	3.84%	1,004,604
Oct 21, 2026	28.70	28.78	28.15	28.35	28.35	-0.94%	827,034
Oct 20, 2026	28.41	29.07	28.10	28.62	28.62	0.70%	1,124,909
Oct 19, 2026	29.00	29.08	28.31	28.42	28.42	-2.50%	1,174,791
Oct 16, 2026	29.45	29.82	29.03	29.15	29.15	-1.02%	1,510,527
Oct 15, 2026	29.21	29.58	28.90	29.45	29.45	1.87%	1,273,212
Oct 14, 2026	28.81	29.21	28.80	28.91	28.91	-1.47%	973,725
Oct 13, 2026	29.72	29.87	29.23	29.34	29.34	-0.58%	624,029
Oct 12, 2026	29.43	29.67	29.34	29.51	29.51	0.27%	636,959
Oct 9, 2026	29.58	29.75	29.33	29.43	29.43	-1.04%	794,113
Oct 8, 2026	29.29	29.84	29.23	29.74	29.74	0.92%	1,016,626
Oct 7, 2026	29.64	29.68	29.22	29.47	29.47	-1.50%	1,473,206
Oct 6, 2026	30.17	30.47	29.83	29.92	29.92	-0.83%	939,918
Oct 5, 2026	30.75	30.92	30.04	30.17	30.17	-2.05%	1,217,539
Oct 2, 2026	30.33	31.01	30.11	30.80	30.80	2.74%	2,748,348
Oct 1, 2026	29.69	30.19	29.26	29.98	29.98	0.17%	1,244,098
Sep 30, 2026	30.28	30.54	29.67	29.93	29.93	-1.19%	1,109,865
Sep 29, 2026	30.85	30.96	30.26	30.29	30.29	-1.82%	883,126
Sep 28, 2026	31.28	31.28	30.82	30.85	30.85	-1.59%	934,345
Sep 25, 2026	30.96	31.52	30.88	31.35	31.35	1.42%	1,669,859
Sep 24, 2026	30.86	31.00	30.54	30.91	30.91	0.68%	1,457,491
Sep 23, 2026	31.44	31.67	30.62	30.70	30.70	-2.57%	1,433,199
Sep 22, 2026	32.58	32.64	31.46	31.51	31.51	-2.42%	1,607,498
Sep 21, 2026	32.48	32.64	32.15	32.29	32.29	-0.31%	1,509,754
Sep 18, 2026	32.35	32.44	32.10	32.39	32.39	-0.46%	3,037,634
Sep 17, 2026	33.11	33.11	32.46	32.54	32.54	-0.76%	1,301,675
Sep 16, 2026	33.09	33.36	32.55	32.79	32.79	-0.67%	1,425,451
Sep 15, 2026	33.59	33.75	32.91	33.01	33.01	-1.79%	1,577,156
Sep 14, 2026	33.88	34.22	33.54	33.61	33.61	-0.80%	1,497,886
Sep 11, 2026	34.44	34.45	33.72	33.88	33.88	-0.65%	1,000,243
Sep 10, 2026	33.95	34.11	33.40	34.10	34.10	0.74%	1,632,406
Sep 9, 2026	34.05	34.58	33.66	33.85	33.85	-1.25%	1,321,374
Sep 8, 2026	36.69	37.16	33.80	34.28	34.28	-5.56%	3,713,090
Sep 4, 2026	35.89	36.42	35.80	36.30	36.30	0.89%	491,347
Sep 3, 2026	36.00	36.36	35.94	35.98	35.98	0.11%	440,875
Sep 2, 2026	35.59	36.32	35.51	35.94	35.94	1.58%	473,507
Sep 1, 2026	35.69	35.90	35.21	35.38	35.38	-1.06%	431,031
Aug 31, 2026	36.04	36.09	35.60	35.76	35.76	-0.91%	452,991
Aug 28, 2026	36.19	36.38	35.91	36.09	36.09	-0.25%	314,699