WaFd, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	30.02	30.39	29.73	29.82	-	-0.32%	122,767
May 12, 2025	29.91	30.58	29.88	29.91	29.91	3.46%	786,248
May 9, 2025	28.98	29.19	28.69	28.91	28.91	-0.45%	568,630
May 8, 2025	28.84	29.31	28.57	29.04	29.04	1.54%	513,896
May 7, 2025	28.75	28.84	28.53	28.60	28.60	0.74%	464,874
May 6, 2025	28.44	28.88	28.37	28.39	28.39	-1.66%	307,387
May 5, 2025	28.80	29.23	28.63	28.87	28.87	-0.72%	400,677
May 2, 2025	28.97	29.27	28.75	29.08	29.08	1.68%	346,152
May 1, 2025	28.60	28.88	28.26	28.60	28.60	0.25%	387,307
Apr 30, 2025	28.37	28.78	27.87	28.53	28.53	-0.70%	569,752
Apr 29, 2025	28.13	28.75	27.94	28.73	28.73	1.74%	764,797
Apr 28, 2025	28.31	28.66	27.91	28.24	28.24	0.07%	357,837
Apr 25, 2025	28.29	28.45	27.85	28.22	28.22	-1.09%	301,886
Apr 24, 2025	28.55	28.93	28.08	28.53	28.53	0.42%	401,086
Apr 23, 2025	29.04	29.61	28.36	28.41	28.41	-0.11%	503,144
Apr 22, 2025	28.21	28.57	27.73	28.44	28.44	1.79%	430,058
Apr 21, 2025	27.84	28.19	27.49	27.94	27.94	-0.32%	673,885
Apr 17, 2025	27.48	28.18	27.39	28.03	28.03	1.85%	752,169
Apr 16, 2025	27.20	27.74	27.13	27.52	27.52	0.58%	1,096,817
Apr 15, 2025	26.92	27.75	26.79	27.36	27.36	2.32%	814,414
Apr 14, 2025	25.54	26.87	25.19	26.74	26.74	8.96%	891,099
Apr 11, 2025	24.33	25.28	23.82	24.54	24.54	0.25%	547,045
Apr 10, 2025	25.78	26.01	23.75	24.48	24.48	-7.38%	644,519
Apr 9, 2025	24.31	27.00	23.91	26.43	26.43	6.62%	955,180
Apr 8, 2025	25.92	26.07	24.39	24.79	24.79	-1.27%	684,120
Apr 7, 2025	24.57	26.17	24.00	25.11	25.11	-0.52%	756,825
Apr 4, 2025	25.53	26.03	24.55	25.24	25.24	-5.04%	818,873
Apr 3, 2025	27.64	28.02	26.46	26.58	26.58	-7.55%	822,959
Apr 2, 2025	27.99	28.81	27.99	28.75	28.75	1.88%	437,020
Apr 1, 2025	28.39	28.49	28.03	28.22	28.22	-1.26%	529,876
Mar 31, 2025	28.02	28.68	27.92	28.58	28.58	0.95%	515,013
Mar 28, 2025	28.61	28.74	28.11	28.31	28.31	-1.36%	356,860
Mar 27, 2025	28.95	29.00	28.58	28.70	28.70	-0.80%	396,323
Mar 26, 2025	28.82	29.23	28.74	28.93	28.93	0.98%	495,037
Mar 25, 2025	28.88	29.05	28.61	28.65	28.65	-0.59%	533,024
Mar 24, 2025	28.12	29.12	27.95	28.82	28.82	4.19%	761,466
Mar 21, 2025	28.20	28.34	27.49	27.66	27.66	-2.09%	4,973,259
Mar 20, 2025	28.34	28.81	28.14	28.25	28.25	-1.09%	528,775
Mar 19, 2025	28.50	28.92	28.48	28.56	28.56	-0.07%	575,144
Mar 18, 2025	28.74	28.74	28.21	28.58	28.58	0.85%	608,368
Mar 17, 2025	28.32	28.63	28.08	28.34	28.34	0.35%	627,944
Mar 14, 2025	28.05	28.33	27.79	28.24	28.24	1.66%	414,822
Mar 13, 2025	27.86	28.12	27.61	27.78	27.78	0.22%	517,082
Mar 12, 2025	28.60	28.60	27.28	27.72	27.72	1.17%	612,450
Mar 11, 2025	28.18	28.42	27.37	27.40	27.40	-2.70%	454,731
Mar 10, 2025	28.54	29.11	28.08	28.16	28.16	-2.26%	548,353
Mar 7, 2025	28.75	28.90	28.32	28.81	28.81	0.17%	399,046
Mar 6, 2025	28.75	28.82	28.47	28.76	28.76	-0.52%	463,984
Mar 5, 2025	29.03	29.32	28.47	28.91	28.91	-	401,134
Mar 4, 2025	29.31	29.54	28.63	28.91	28.91	-2.10%	557,909