WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.56	29.61	29.10	29.32	29.32	-0.54%	463,831
Jun 26, 2025	29.10	29.52	29.02	29.48	29.48	2.08%	334,170
Jun 25, 2025	29.02	29.09	28.78	28.88	28.88	-0.69%	317,857
Jun 24, 2025	29.17	29.54	29.00	29.08	29.08	1.01%	434,457
Jun 23, 2025	28.13	28.81	28.12	28.79	28.79	2.13%	412,868
Jun 20, 2025	27.99	28.33	27.95	28.19	28.19	0.97%	1,259,343
Jun 18, 2025	27.57	28.13	27.45	27.92	27.92	1.05%	465,154
Jun 17, 2025	27.64	27.92	27.59	27.63	27.63	-1.22%	549,489
Jun 16, 2025	28.40	28.49	27.88	27.97	27.97	-0.36%	516,201
Jun 13, 2025	28.44	28.49	28.01	28.07	28.07	-2.50%	468,155
Jun 12, 2025	28.97	29.37	28.55	28.79	28.79	-1.07%	387,665
Jun 11, 2025	29.50	29.54	29.01	29.10	29.10	-0.92%	370,903
Jun 10, 2025	29.17	30.00	29.09	29.37	29.37	1.17%	348,078
Jun 9, 2025	29.24	29.36	28.99	29.03	29.03	-0.17%	375,191
Jun 6, 2025	28.82	29.10	28.60	29.08	29.08	2.36%	379,627
Jun 5, 2025	28.47	28.60	28.21	28.41	28.41	-0.25%	389,145
Jun 4, 2025	28.90	29.21	28.41	28.48	28.48	-1.25%	328,319
Jun 3, 2025	28.17	28.90	28.13	28.84	28.84	1.76%	329,283
Jun 2, 2025	28.42	28.49	27.84	28.34	28.34	-0.28%	335,999
May 30, 2025	28.57	28.63	28.32	28.42	28.42	-0.77%	391,468
May 29, 2025	28.52	28.65	28.34	28.64	28.64	0.60%	497,584
May 28, 2025	28.83	28.98	28.40	28.47	28.47	-1.62%	481,548
May 27, 2025	28.73	28.96	28.39	28.94	28.94	1.65%	414,675
May 23, 2025	28.32	28.56	27.97	28.47	28.47	-1.28%	752,559
May 22, 2025	28.79	29.12	28.53	28.84	28.57	0.35%	423,327
May 21, 2025	29.43	29.57	28.72	28.74	28.47	-3.43%	585,317
May 20, 2025	29.70	30.02	29.58	29.76	29.48	0.20%	519,164
May 19, 2025	29.67	29.77	29.45	29.70	29.42	-0.74%	746,030
May 16, 2025	30.07	30.07	29.76	29.92	29.64	-0.43%	593,662
May 15, 2025	29.64	30.21	29.35	30.05	29.77	1.64%	724,187
May 14, 2025	29.57	29.91	29.22	29.57	29.29	-0.69%	443,472
May 13, 2025	30.02	30.39	29.73	29.77	29.49	-0.47%	421,129
May 12, 2025	29.91	30.58	29.88	29.91	29.63	3.46%	786,248
May 9, 2025	28.98	29.19	28.69	28.91	28.64	-0.45%	568,630
May 8, 2025	28.84	29.31	28.57	29.04	28.77	1.54%	513,896
May 7, 2025	28.75	28.84	28.53	28.60	28.33	0.74%	464,874
May 6, 2025	28.44	28.88	28.37	28.39	28.12	-1.66%	307,387
May 5, 2025	28.80	29.23	28.63	28.87	28.60	-0.72%	400,677
May 2, 2025	28.97	29.27	28.75	29.08	28.81	1.68%	346,152
May 1, 2025	28.60	28.88	28.26	28.60	28.33	0.25%	387,307
Apr 30, 2025	28.37	28.78	27.87	28.53	28.26	-0.70%	569,752
Apr 29, 2025	28.13	28.75	27.94	28.73	28.46	1.74%	764,797
Apr 28, 2025	28.31	28.66	27.91	28.24	27.98	0.07%	357,837
Apr 25, 2025	28.29	28.45	27.85	28.22	27.96	-1.09%	301,886
Apr 24, 2025	28.55	28.93	28.08	28.53	28.26	0.42%	401,086
Apr 23, 2025	29.04	29.61	28.36	28.41	28.14	-0.11%	503,144
Apr 22, 2025	28.21	28.57	27.73	28.44	28.17	1.79%	430,058
Apr 21, 2025	27.84	28.19	27.49	27.94	27.68	-0.32%	673,885
Apr 17, 2025	27.48	28.18	27.39	28.03	27.77	1.85%	752,169
Apr 16, 2025	27.20	27.74	27.13	27.52	27.26	0.58%	1,096,817