Skip to main content
WaFd, Inc. (WAFDP)
NASDAQ: WAFDP · Real-Time Price · USD · Preferred Stock
16.18
+0.04 (0.25%)
May 27, 2025, 4:00 PM - Market closed

WaFd, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202516.2616.4716.2616.22-0.50%787
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
Apr 8, 202516.1616.2615.9415.9715.97-0.93%13,073
Apr 7, 202515.9316.4715.8116.1216.12-0.98%25,271
Apr 4, 202516.1816.3015.8016.2816.280.62%52,995
Apr 3, 202516.1816.2716.1816.1816.18-0.74%64,778
Apr 2, 202516.1916.3616.1916.3016.30-0.06%7,235
Apr 1, 202516.0916.4416.0916.3116.310.43%14,777
Mar 31, 202516.0616.2415.7616.2416.24-0.61%47,751
Mar 28, 202516.2516.4016.0916.3416.04-0.24%23,398
Mar 27, 202516.4716.4716.3216.3816.08-0.55%20,905
Mar 26, 202516.5616.5616.4016.4716.17-0.33%13,400
Mar 25, 202516.5316.5816.5016.5316.22-0.03%16,460
Mar 24, 202516.6616.6616.4316.5316.23-0.36%30,174
Mar 21, 202516.4816.6516.4716.5916.280.24%24,817
Mar 20, 202516.4016.6016.4016.5516.250.55%9,015
Mar 19, 202516.5516.6616.4216.4616.16-0.84%55,126
Mar 18, 202516.5116.6116.5016.6016.290.06%14,193
Mar 17, 202516.4516.6716.4016.5916.280.27%5,379