Skip to main content
logo
WaFd, Inc. (WAFDP)
NASDAQ: WAFDP · Real-Time Price · USD · Preferred Stock
16.31
-0.04 (-0.21%)
May 26, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202616.4116.4116.2216.3116.31-0.21%8,255
May 22, 202616.2916.3616.2616.3516.350.15%20,760
May 21, 202616.3316.3316.2416.3216.32-0.18%15,366
May 20, 202616.1916.3516.1516.3516.350.99%8,279
May 19, 202616.1516.2216.0416.1916.19-0.98%40,258
May 18, 202616.4316.4316.2916.3516.35-0.76%18,334
May 15, 202616.5716.5816.4516.4816.48-0.86%14,560
May 14, 202616.7116.7616.6216.6216.620.29%16,207
May 13, 202616.5716.7016.5616.5716.57-0.42%6,209
May 12, 202616.6416.7616.6416.6416.64-0.78%18,441
May 11, 202616.7016.7716.6416.7716.770.66%15,126
May 8, 202616.5916.7416.5716.6616.66-0.12%3,384
May 7, 202616.6616.7216.5616.6816.68-0.12%7,047
May 6, 202616.6016.7216.5816.7016.700.97%6,679
May 5, 202616.5416.5616.4616.5416.54-7,225
May 4, 202616.4316.5516.4116.5416.540.24%18,474
May 1, 202616.4516.6016.4116.5016.500.30%14,118
Apr 30, 202616.4516.4816.3516.4516.450.24%16,782
Apr 29, 202616.4316.4316.3516.4116.410.31%5,574
Apr 28, 202616.5616.5616.3616.3616.36-0.85%4,785
Apr 27, 202616.5616.5716.4316.5016.50-0.24%10,506
Apr 24, 202616.6116.6116.4316.5416.54-0.42%7,770
Apr 23, 202616.5916.6716.5216.6116.610.42%5,701
Apr 22, 202616.5216.6416.5216.5416.54-0.72%11,849
Apr 21, 202616.7016.7216.5616.6616.660.21%3,159
Apr 20, 202616.7316.7416.5316.6316.63-0.33%7,354
Apr 17, 202616.7016.7416.5616.6816.680.72%7,544
Apr 16, 202616.6916.7116.4716.5616.56-0.60%9,328
Apr 15, 202616.5316.7216.5016.6616.661.34%12,194
Apr 14, 202616.4416.6316.4016.4416.44-24,041
Apr 13, 202616.4516.4516.4016.4416.440.06%18,430
Apr 10, 202616.4516.5816.4116.4316.43-0.12%12,948
Apr 9, 202616.4316.4516.3016.4516.450.43%3,919
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, 202616.4116.4215.9416.1216.12-1.62%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