WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.50	14.54	14.36	14.36	14.36	-0.35%	48,061
Nov 5, 2026	14.75	14.75	14.30	14.41	14.41	-2.17%	71,735
Nov 4, 2026	14.77	14.89	14.50	14.73	14.73	1.59%	41,580
Nov 3, 2026	14.68	14.84	14.50	14.50	14.50	-1.56%	83,743
Nov 2, 2026	14.65	14.94	14.60	14.73	14.73	0.61%	52,748
Oct 30, 2026	14.98	15.14	14.61	14.64	14.64	-1.55%	76,774
Oct 29, 2026	15.16	15.16	14.70	14.87	14.87	-0.73%	66,131
Oct 28, 2026	14.95	15.11	14.91	14.98	14.98	-0.66%	15,282
Oct 27, 2026	15.11	15.13	14.87	15.08	15.08	0.40%	10,555
Oct 26, 2026	15.17	15.17	14.87	15.02	15.02	-0.99%	18,850
Oct 23, 2026	15.18	15.18	15.10	15.17	15.17	0.13%	10,265
Oct 22, 2026	14.82	15.15	14.82	15.15	15.15	1.75%	16,305
Oct 21, 2026	14.84	14.93	14.80	14.89	14.89	1.02%	18,061
Oct 20, 2026	14.94	15.05	14.68	14.74	14.74	-1.21%	18,318
Oct 19, 2026	15.06	15.06	14.88	14.92	14.92	-0.60%	13,286
Oct 16, 2026	14.94	15.20	14.89	15.01	15.01	-0.79%	19,948
Oct 15, 2026	14.94	15.25	14.91	15.13	15.13	1.54%	27,378
Oct 14, 2026	14.89	14.94	14.60	14.90	14.90	-0.47%	52,297
Oct 13, 2026	14.94	15.48	14.92	14.97	14.97	-0.07%	36,293
Oct 12, 2026	15.11	15.20	14.97	14.98	14.98	-1.06%	35,596
Oct 9, 2026	15.25	15.25	15.13	15.14	15.14	-0.26%	13,811
Oct 8, 2026	15.16	15.40	15.16	15.18	15.18	0.13%	15,971
Oct 7, 2026	15.37	15.39	15.15	15.16	15.16	-1.49%	20,642
Oct 6, 2026	15.40	15.50	15.34	15.39	15.39	-0.71%	11,551
Oct 5, 2026	15.59	15.75	15.36	15.50	15.50	-1.21%	38,510
Oct 2, 2026	15.79	15.84	15.50	15.69	15.69	-0.63%	23,565
Oct 1, 2026	15.74	15.91	15.70	15.79	15.79	-1.31%	20,932
Sep 30, 2026	15.84	16.00	15.48	16.00	16.00	2.20%	65,084
Sep 29, 2026	15.98	16.09	15.88	15.96	15.66	0.06%	17,023
Sep 28, 2026	16.09	16.09	15.92	15.95	15.65	-0.87%	13,443
Sep 25, 2026	16.28	16.30	16.06	16.09	15.78	-0.92%	21,001
Sep 24, 2026	16.28	16.40	16.16	16.24	15.93	-0.25%	53,265
Sep 23, 2026	16.34	16.35	16.18	16.28	15.97	-0.25%	26,962
Sep 22, 2026	16.40	16.40	16.27	16.32	16.01	-0.43%	13,848
Sep 21, 2026	16.33	16.39	16.33	16.39	16.08	-0.67%	12,021
Sep 18, 2026	16.36	16.50	16.30	16.50	16.19	1.39%	13,603
Sep 17, 2026	16.48	16.50	16.25	16.27	15.96	-1.19%	23,556
Sep 16, 2026	16.46	16.49	16.35	16.47	16.16	0.06%	7,746
Sep 15, 2026	16.35	16.46	16.30	16.46	16.15	0.67%	13,993
Sep 14, 2026	16.30	16.35	16.30	16.35	16.04	-0.30%	6,776
Sep 11, 2026	16.47	16.47	16.30	16.40	16.09	-	13,884
Sep 10, 2026	16.45	16.45	16.26	16.40	16.09	-0.24%	48,440
Sep 9, 2026	16.61	16.61	16.43	16.44	16.13	-0.84%	17,200
Sep 8, 2026	16.63	16.67	16.56	16.58	16.26	0.12%	26,618
Sep 4, 2026	16.58	16.60	16.50	16.56	16.24	-0.18%	15,786
Sep 3, 2026	16.50	16.70	16.50	16.59	16.27	0.39%	8,251
Sep 2, 2026	16.66	16.66	16.50	16.53	16.21	-0.15%	4,183
Sep 1, 2026	16.74	16.74	16.55	16.55	16.23	-0.96%	9,789
Aug 31, 2026	16.56	16.90	16.55	16.71	16.39	1.27%	38,251
Aug 28, 2026	16.49	16.62	16.49	16.50	16.19	-0.03%	17,418