Skip to main content
logo
WaFd, Inc. (WAFDP)
NASDAQ: WAFDP · Real-Time Price · USD · Preferred Stock
16.38
+0.03 (0.18%)
Apr 8, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202616.4016.4316.3216.3816.380.18%17,694
Apr 7, 202616.1516.3516.0716.3516.350.93%19,473
Apr 6, 202616.1316.2716.1316.2016.20-0.06%7,647
Apr 2, 202616.1216.2416.0216.2116.210.56%17,548
Apr 1, 202616.1316.3616.1216.1216.12-12,290
Mar 31, 202616.4116.4215.9416.1216.12-3.42%85,720
Mar 30, 202616.5816.6916.2316.6916.390.66%22,134
Mar 27, 202616.3616.5816.2516.5816.280.85%21,936
Mar 26, 202616.5016.5016.2216.4416.14-1.14%15,947
Mar 25, 202616.3716.6316.3716.6316.331.59%6,036
Mar 24, 202616.4016.4116.3716.3716.07-0.55%2,596
Mar 23, 202616.3516.4716.2816.4616.161.35%21,629
Mar 20, 202616.2316.2516.0216.2415.94-0.73%12,029
Mar 19, 202616.4016.4216.2216.3616.060.68%10,558
Mar 18, 202616.4516.4516.2016.2515.95-0.25%20,302
Mar 17, 202616.3316.4616.2916.2915.99-0.24%16,008
Mar 16, 202616.3016.5416.2816.3316.030.12%21,154
Mar 13, 202616.3916.4316.2716.3116.010.06%14,975
Mar 12, 202616.3916.4816.2716.3016.00-0.24%18,502
Mar 11, 202616.4616.5516.3216.3416.04-1.09%24,056
Mar 10, 202616.4716.5716.4716.5216.220.64%10,235
Mar 9, 202616.4416.5216.3116.4216.12-0.15%30,590
Mar 6, 202616.5016.5116.2916.4416.14-0.36%9,265
Mar 5, 202616.5116.5816.5016.5016.20-0.60%5,566
Mar 4, 202616.5016.6316.4616.6016.300.91%10,492
Mar 3, 202616.4216.4616.3116.4516.15-0.48%9,837
Mar 2, 202616.3816.6716.3816.5316.230.79%21,345
Feb 27, 202616.8216.9016.4016.4016.10-3.24%86,870
Feb 26, 202616.9816.9816.8216.9516.640.53%11,620
Feb 25, 202616.8816.9616.8216.8616.550.06%5,254
Feb 24, 202616.8416.9016.8016.8516.54-0.30%14,732
Feb 23, 202617.0317.0316.8616.9016.59-1.05%13,896
Feb 20, 202617.1017.1016.9717.0816.77-0.29%12,745
Feb 19, 202617.0017.1517.0017.1316.82-0.17%13,487
Feb 18, 202617.0217.1716.9117.1616.851.24%9,872
Feb 17, 202616.9717.1916.8816.9516.64-0.18%39,316
Feb 13, 202616.7316.9816.6716.9816.671.74%31,571
Feb 12, 202616.7416.7716.6616.6916.39-0.30%22,452
Feb 11, 202616.8416.8416.7216.7416.43-0.30%20,823
Feb 10, 202616.6316.7916.6316.7916.480.90%28,927
Feb 9, 202616.6316.6616.6116.6416.340.12%3,648
Feb 6, 202616.6016.6616.5616.6216.320.30%21,988
Feb 5, 202616.5616.5816.5516.5716.270.30%17,473
Feb 4, 202616.5216.5916.5016.5216.22-0.42%13,359
Feb 3, 202616.6316.6316.4516.5916.290.12%16,218
Feb 2, 202616.5816.6616.5716.5716.27-8,417
Jan 30, 202616.5816.6416.4016.5716.27-0.06%18,652
Jan 29, 202616.5216.5816.5216.5816.280.36%14,436
Jan 28, 202616.5316.6016.5216.5216.22-0.24%12,266
Jan 27, 202616.4416.6016.4416.5616.260.12%12,431