WaFd, Inc. (WAFDP)
NASDAQ: WAFDP · Real-Time Price · USD · Preferred Stock
15.95
-0.14 (-0.87%)
Sep 28, 2026, 4:00 PM EDT - Market closed
WaFd, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 16.09 | 16.09 | 15.92 | 15.95 | 15.95 | -0.87% | 13,443 |
| Sep 25, 2026 | 16.28 | 16.30 | 16.06 | 16.09 | 16.09 | -0.92% | 21,001 |
| Sep 24, 2026 | 16.28 | 16.40 | 16.16 | 16.24 | 16.24 | -0.25% | 53,265 |
| Sep 23, 2026 | 16.34 | 16.35 | 16.18 | 16.28 | 16.28 | -0.25% | 26,962 |
| Sep 22, 2026 | 16.40 | 16.40 | 16.27 | 16.32 | 16.32 | -0.43% | 13,848 |
| Sep 21, 2026 | 16.33 | 16.39 | 16.33 | 16.39 | 16.39 | -0.67% | 12,021 |
| Sep 18, 2026 | 16.36 | 16.50 | 16.30 | 16.50 | 16.50 | 1.39% | 13,603 |
| Sep 17, 2026 | 16.48 | 16.50 | 16.25 | 16.27 | 16.27 | -1.19% | 23,556 |
| Sep 16, 2026 | 16.46 | 16.49 | 16.35 | 16.47 | 16.47 | 0.06% | 7,746 |
| Sep 15, 2026 | 16.35 | 16.46 | 16.30 | 16.46 | 16.46 | 0.67% | 13,993 |
| Sep 14, 2026 | 16.30 | 16.35 | 16.30 | 16.35 | 16.35 | -0.30% | 6,776 |
| Sep 11, 2026 | 16.47 | 16.47 | 16.30 | 16.40 | 16.40 | - | 13,884 |
| Sep 10, 2026 | 16.45 | 16.45 | 16.26 | 16.40 | 16.40 | -0.24% | 48,440 |
| Sep 9, 2026 | 16.61 | 16.61 | 16.43 | 16.44 | 16.44 | -0.84% | 17,200 |
| Sep 8, 2026 | 16.63 | 16.67 | 16.56 | 16.58 | 16.58 | 0.12% | 26,618 |
| Sep 4, 2026 | 16.58 | 16.60 | 16.50 | 16.56 | 16.56 | -0.18% | 15,786 |
| Sep 3, 2026 | 16.50 | 16.70 | 16.50 | 16.59 | 16.59 | 0.39% | 8,251 |
| Sep 2, 2026 | 16.66 | 16.66 | 16.50 | 16.53 | 16.53 | -0.15% | 4,183 |
| Sep 1, 2026 | 16.74 | 16.74 | 16.55 | 16.55 | 16.55 | -0.96% | 9,789 |
| Aug 31, 2026 | 16.56 | 16.90 | 16.55 | 16.71 | 16.71 | 1.27% | 38,251 |
| Aug 28, 2026 | 16.49 | 16.62 | 16.49 | 16.50 | 16.50 | -0.03% | 17,418 |
| Aug 27, 2026 | 16.61 | 16.61 | 16.47 | 16.51 | 16.51 | -0.36% | 15,980 |
| Aug 26, 2026 | 16.54 | 16.57 | 16.52 | 16.57 | 16.57 | 0.45% | 13,904 |
| Aug 25, 2026 | 16.50 | 16.59 | 16.47 | 16.49 | 16.49 | -0.12% | 15,855 |
| Aug 24, 2026 | 16.63 | 16.63 | 16.47 | 16.51 | 16.51 | -0.48% | 12,082 |
| Aug 21, 2026 | 16.59 | 16.59 | 16.54 | 16.59 | 16.59 | 0.12% | 6,300 |
| Aug 20, 2026 | 16.53 | 16.57 | 16.47 | 16.57 | 16.57 | 0.36% | 6,482 |
| Aug 19, 2026 | 16.51 | 16.59 | 16.42 | 16.51 | 16.51 | 0.55% | 6,962 |
| Aug 18, 2026 | 16.51 | 16.51 | 16.40 | 16.42 | 16.42 | -0.24% | 9,068 |
| Aug 17, 2026 | 16.58 | 16.59 | 16.45 | 16.46 | 16.46 | -0.66% | 11,104 |
| Aug 14, 2026 | 16.56 | 16.57 | 16.47 | 16.57 | 16.57 | 0.30% | 7,012 |
| Aug 13, 2026 | 16.35 | 16.57 | 16.35 | 16.52 | 16.52 | 0.73% | 5,472 |
| Aug 12, 2026 | 16.37 | 16.40 | 16.36 | 16.40 | 16.40 | 0.24% | 4,802 |
| Aug 11, 2026 | 16.52 | 16.52 | 16.33 | 16.36 | 16.36 | -0.67% | 5,842 |
| Aug 10, 2026 | 16.57 | 16.57 | 16.38 | 16.47 | 16.47 | 0.43% | 8,806 |
| Aug 7, 2026 | 16.54 | 16.55 | 16.35 | 16.40 | 16.40 | - | 8,446 |
| Aug 6, 2026 | 16.57 | 16.58 | 16.37 | 16.40 | 16.40 | -0.42% | 12,488 |
| Aug 5, 2026 | 16.59 | 16.59 | 16.47 | 16.47 | 16.47 | -0.60% | 6,101 |
| Aug 4, 2026 | 16.60 | 16.60 | 16.51 | 16.57 | 16.57 | 0.03% | 5,948 |
| Aug 3, 2026 | 16.36 | 16.61 | 16.36 | 16.57 | 16.57 | 1.56% | 19,011 |
| Jul 31, 2026 | 16.42 | 16.48 | 16.31 | 16.31 | 16.31 | -1.03% | 17,643 |
| Jul 30, 2026 | 16.41 | 16.51 | 16.41 | 16.48 | 16.48 | 0.24% | 7,775 |
| Jul 29, 2026 | 16.50 | 16.53 | 16.38 | 16.44 | 16.44 | -0.24% | 12,131 |
| Jul 28, 2026 | 16.42 | 16.52 | 16.38 | 16.48 | 16.48 | -0.18% | 18,158 |
| Jul 27, 2026 | 16.51 | 16.51 | 16.38 | 16.51 | 16.51 | 0.43% | 16,680 |
| Jul 24, 2026 | 16.45 | 16.48 | 16.37 | 16.44 | 16.44 | -0.06% | 37,497 |
| Jul 23, 2026 | 16.36 | 16.45 | 16.35 | 16.45 | 16.45 | -0.24% | 13,274 |
| Jul 22, 2026 | 16.50 | 16.50 | 16.45 | 16.49 | 16.49 | 0.06% | 7,192 |
| Jul 21, 2026 | 16.45 | 16.50 | 16.43 | 16.48 | 16.48 | 0.06% | 14,742 |
| Jul 20, 2026 | 16.59 | 16.59 | 16.44 | 16.47 | 16.47 | -0.72% | 10,180 |