Skip to main content
WaFd, Inc. (WAFDP)
NASDAQ: WAFDP · Real-Time Price · USD · Preferred Stock
15.72
+0.10 (0.64%)
At close: Jun 20, 2025, 4:00 PM
15.66
-0.06 (-0.38%)
After-hours: Jun 20, 2025, 4:00 PM EDT

WaFd, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202515.6715.7315.6115.6615.660.26%15,852
Jun 18, 202515.6615.7015.5615.6215.620.16%22,833
Jun 17, 202515.6115.6515.5915.6015.600.03%16,681
Jun 16, 202515.5915.6715.5515.5915.590.13%12,799
Jun 13, 202515.6515.7115.5515.5715.57-0.57%16,820
Jun 12, 202515.7715.7715.5915.6615.660.13%15,155
Jun 11, 202515.8515.8515.6415.6415.64-0.95%6,834
Jun 10, 202515.7715.8115.7515.7915.79-6,145
Jun 9, 202515.7015.8015.7015.7915.790.08%5,953
Jun 6, 202515.8415.8615.7515.7815.78-0.61%10,057
Jun 5, 202515.7315.8815.6615.8715.870.53%23,561
Jun 4, 202515.7315.8215.7215.7915.790.70%11,811
Jun 3, 202515.4915.6815.4415.6815.681.75%42,359
Jun 2, 202515.4215.5915.2515.4115.410.59%62,639
May 30, 202515.9915.9915.3215.3215.32-4.37%268,441
May 29, 202516.2616.2616.0116.0216.02-0.68%31,877
May 28, 202516.1816.2816.1116.1316.13-0.86%19,047
May 27, 202516.2616.4716.1216.2716.270.81%8,429
May 23, 202516.1816.2415.8616.1416.14-1.34%42,762
May 22, 202516.1516.3616.1116.3616.361.02%9,486
May 21, 202516.4016.4016.1016.2016.20-1.25%14,187
May 20, 202516.4916.5316.3116.4016.40-0.49%14,127
May 19, 202516.3816.6016.3816.4816.48-0.10%7,755
May 16, 202516.4416.5016.4316.5016.500.52%5,630
May 15, 202516.4016.4416.3716.4116.410.67%5,838
May 14, 202516.4216.4316.2616.3016.30-0.43%6,047
May 13, 202516.4716.4716.3216.3716.37-0.37%31,561
May 12, 202516.4416.5116.4016.4316.430.06%27,285
May 9, 202516.5616.6016.4216.4216.42-0.42%6,140
May 8, 202516.6516.6516.4716.4916.49-0.90%15,727
May 7, 202516.5616.6916.5516.6416.640.85%3,445
May 6, 202516.5616.6016.4516.5016.50-1.02%6,928
May 5, 202516.7216.8916.6616.6716.67-1.88%10,790
May 2, 202516.9817.1816.6516.9916.991.43%128,216
May 1, 202516.5516.9016.4016.7516.751.52%45,446
Apr 30, 202516.2316.5316.1516.5016.500.76%49,668
Apr 29, 202516.2016.4816.1116.3816.380.77%36,139
Apr 28, 202516.2016.2516.0816.2516.250.31%25,503
Apr 25, 202516.1016.2016.0116.2016.200.87%12,664
Apr 24, 202515.9816.1015.9816.0616.06-0.06%7,189
Apr 23, 202516.0516.1515.5716.0716.070.56%29,898
Apr 22, 202515.9015.9915.9015.9815.980.50%13,017
Apr 21, 202515.8415.9015.7015.9015.900.63%10,543
Apr 17, 202515.8515.9015.7515.8015.800.32%18,472
Apr 16, 202515.7415.9515.7015.7515.751.42%18,999
Apr 15, 202515.5515.5515.4415.5315.53-0.06%36,898
Apr 14, 202515.6715.6715.4515.5415.54-0.70%31,416
Apr 11, 202515.7515.7515.5015.6515.65-1.39%14,372
Apr 10, 202516.0616.1715.6115.8715.87-2.64%14,268
Apr 9, 202515.8516.3715.7516.3016.302.07%22,268