WaFd, Inc. (WAFDP)
NASDAQ: WAFDP · Real-Time Price · USD · Preferred Stock
16.20
+0.14 (0.87%)
Apr 25, 2025, 4:00 PM EDT - Market closed
WaFd, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.10 | 16.20 | 16.01 | 16.20 | 16.20 | 0.87% | 12,664 |
| Apr 24, 2025 | 15.98 | 16.10 | 15.98 | 16.06 | 16.06 | -0.06% | 7,189 |
| Apr 23, 2025 | 16.05 | 16.15 | 15.57 | 16.07 | 16.07 | 0.56% | 29,898 |
| Apr 22, 2025 | 15.90 | 15.99 | 15.90 | 15.98 | 15.98 | 0.50% | 13,017 |
| Apr 21, 2025 | 15.84 | 15.90 | 15.70 | 15.90 | 15.90 | 0.63% | 10,543 |
| Apr 17, 2025 | 15.85 | 15.90 | 15.75 | 15.80 | 15.80 | 0.32% | 18,472 |
| Apr 16, 2025 | 15.74 | 15.95 | 15.70 | 15.75 | 15.75 | 1.42% | 18,999 |
| Apr 15, 2025 | 15.55 | 15.55 | 15.44 | 15.53 | 15.53 | -0.06% | 36,898 |
| Apr 14, 2025 | 15.67 | 15.67 | 15.45 | 15.54 | 15.54 | -0.70% | 31,416 |
| Apr 11, 2025 | 15.75 | 15.75 | 15.50 | 15.65 | 15.65 | -1.39% | 14,372 |
| Apr 10, 2025 | 16.06 | 16.17 | 15.61 | 15.87 | 15.87 | -2.64% | 14,268 |
| Apr 9, 2025 | 15.85 | 16.37 | 15.75 | 16.30 | 16.30 | 2.07% | 22,268 |
| Apr 8, 2025 | 16.16 | 16.26 | 15.94 | 15.97 | 15.97 | -0.93% | 13,073 |
| Apr 7, 2025 | 15.93 | 16.47 | 15.81 | 16.12 | 16.12 | -0.98% | 25,271 |
| Apr 4, 2025 | 16.18 | 16.30 | 15.80 | 16.28 | 16.28 | 0.62% | 52,995 |
| Apr 3, 2025 | 16.18 | 16.27 | 16.18 | 16.18 | 16.18 | -0.74% | 64,778 |
| Apr 2, 2025 | 16.19 | 16.36 | 16.19 | 16.30 | 16.30 | -0.06% | 7,235 |
| Apr 1, 2025 | 16.09 | 16.44 | 16.09 | 16.31 | 16.31 | 0.43% | 14,777 |
| Mar 31, 2025 | 16.06 | 16.24 | 15.76 | 16.24 | 16.24 | -0.61% | 47,751 |
| Mar 28, 2025 | 16.25 | 16.40 | 16.09 | 16.34 | 16.04 | -0.24% | 23,398 |
| Mar 27, 2025 | 16.47 | 16.47 | 16.32 | 16.38 | 16.08 | -0.55% | 20,905 |
| Mar 26, 2025 | 16.56 | 16.56 | 16.40 | 16.47 | 16.17 | -0.33% | 13,400 |
| Mar 25, 2025 | 16.53 | 16.58 | 16.50 | 16.53 | 16.22 | -0.03% | 16,460 |
| Mar 24, 2025 | 16.66 | 16.66 | 16.43 | 16.53 | 16.23 | -0.36% | 30,174 |
| Mar 21, 2025 | 16.48 | 16.65 | 16.47 | 16.59 | 16.28 | 0.24% | 24,817 |
| Mar 20, 2025 | 16.40 | 16.60 | 16.40 | 16.55 | 16.25 | 0.55% | 9,015 |
| Mar 19, 2025 | 16.55 | 16.66 | 16.42 | 16.46 | 16.16 | -0.84% | 55,126 |
| Mar 18, 2025 | 16.51 | 16.61 | 16.50 | 16.60 | 16.29 | 0.06% | 14,193 |
| Mar 17, 2025 | 16.45 | 16.67 | 16.40 | 16.59 | 16.28 | 0.27% | 5,379 |
| Mar 14, 2025 | 16.23 | 16.65 | 16.23 | 16.55 | 16.24 | 0.88% | 7,399 |
| Mar 13, 2025 | 16.25 | 16.40 | 16.21 | 16.40 | 16.10 | 1.05% | 8,451 |
| Mar 12, 2025 | 16.30 | 16.30 | 16.16 | 16.23 | 15.93 | -0.06% | 19,526 |
| Mar 11, 2025 | 16.28 | 16.44 | 16.22 | 16.24 | 15.94 | -0.92% | 10,129 |
| Mar 10, 2025 | 16.51 | 16.68 | 16.30 | 16.39 | 16.09 | -1.15% | 23,939 |
| Mar 7, 2025 | 16.60 | 16.60 | 16.55 | 16.58 | 16.28 | 0.12% | 4,510 |
| Mar 6, 2025 | 16.56 | 16.61 | 16.55 | 16.56 | 16.26 | -0.18% | 21,473 |
| Mar 5, 2025 | 16.69 | 16.69 | 16.56 | 16.59 | 16.28 | -0.66% | 9,500 |
| Mar 4, 2025 | 16.59 | 16.83 | 16.55 | 16.70 | 16.39 | 0.48% | 12,617 |
| Mar 3, 2025 | 16.78 | 16.80 | 16.56 | 16.62 | 16.31 | -0.24% | 39,668 |
| Feb 28, 2025 | 16.80 | 16.82 | 16.66 | 16.66 | 16.35 | -0.48% | 13,152 |
| Feb 27, 2025 | 16.72 | 16.87 | 16.71 | 16.74 | 16.43 | -0.30% | 13,891 |
| Feb 26, 2025 | 16.80 | 16.80 | 16.66 | 16.79 | 16.48 | -0.12% | 12,790 |
| Feb 25, 2025 | 16.69 | 16.86 | 16.69 | 16.81 | 16.50 | 1.14% | 32,615 |
| Feb 24, 2025 | 16.70 | 16.75 | 16.62 | 16.62 | 16.31 | -0.60% | 33,793 |
| Feb 21, 2025 | 16.59 | 16.73 | 16.58 | 16.72 | 16.41 | 0.30% | 13,122 |
| Feb 20, 2025 | 16.70 | 16.75 | 16.60 | 16.67 | 16.36 | -0.18% | 15,340 |
| Feb 19, 2025 | 16.62 | 16.77 | 16.62 | 16.70 | 16.39 | - | 26,458 |
| Feb 18, 2025 | 16.61 | 16.75 | 16.52 | 16.70 | 16.39 | -0.42% | 19,358 |
| Feb 14, 2025 | 16.78 | 16.80 | 16.68 | 16.77 | 16.46 | -0.12% | 10,604 |
| Feb 13, 2025 | 16.61 | 16.80 | 16.58 | 16.79 | 16.48 | 1.14% | 8,486 |