Skip to main content
WaFd, Inc. (WAFD)
NASDAQ: WAFD · Real-Time Price · USD
30.58
-0.48 (-1.56%)
At close: Aug 15, 2025, 4:00 PM
30.57
0.00 (-0.02%)
After-hours: Aug 15, 2025, 4:00 PM EDT

WaFd, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202531.1731.1830.5530.5730.57-1.58%310,639
Aug 14, 202530.7931.1430.6331.0631.06-363,533
Aug 13, 202530.5731.0930.4531.0631.061.87%664,080
Aug 12, 202529.9030.5829.8430.4930.492.73%676,826
Aug 11, 202529.7929.9629.4429.6829.68-0.27%393,380
Aug 8, 202529.6729.9529.4129.7629.761.26%363,638
Aug 7, 202529.6929.6929.2529.3929.39-0.10%347,531
Aug 6, 202529.8029.8029.4029.4229.42-1.01%439,547
Aug 5, 202529.4529.7729.1629.7229.721.05%495,062
Aug 4, 202528.8829.5428.6829.4129.411.87%529,103
Aug 1, 202528.6728.9928.4228.8728.87-0.81%838,309
Jul 31, 202528.8129.2328.6229.1129.11-0.15%673,372
Jul 30, 202529.6930.1028.9529.1529.15-1.65%468,818
Jul 29, 202529.9329.9329.3529.6429.64-0.34%495,277
Jul 28, 202529.7429.8529.4029.7429.74-457,481
Jul 25, 202529.5229.8529.1929.7429.740.71%483,372
Jul 24, 202530.0430.0829.5129.5329.53-2.32%514,967
Jul 23, 202530.1630.2329.6530.2330.230.73%528,654
Jul 22, 202529.9130.4429.8130.0130.010.37%613,144
Jul 21, 202530.0430.5629.8829.9029.900.57%706,628
Jul 18, 202530.7731.0529.7229.7329.73-0.03%750,579
Jul 17, 202529.3229.8829.1329.7429.740.98%1,490,183
Jul 16, 202529.3629.7629.0529.4529.450.48%642,902
Jul 15, 202530.8030.9829.2729.3129.31-5.42%547,558
Jul 14, 202530.7131.0430.6430.9930.990.62%404,820
Jul 11, 202530.9130.9830.6430.8030.80-0.84%599,490
Jul 10, 202530.9031.4530.7131.0631.060.26%454,709
Jul 9, 202531.1431.1630.7530.9830.980.23%359,535
Jul 8, 202530.7031.1130.5530.9130.910.55%713,105
Jul 7, 202530.9731.4230.5830.7430.74-1.51%591,789
Jul 3, 202531.2131.4431.0531.2131.211.04%255,652
Jul 2, 202530.6430.9130.3630.8930.891.44%411,072
Jul 1, 202529.2230.7429.1730.4530.454.00%458,477
Jun 30, 202529.5229.6029.2429.2829.28-0.14%398,203
Jun 27, 202529.5629.6129.1029.3229.32-0.54%463,854
Jun 26, 202529.1029.5229.0229.4829.482.08%334,170
Jun 25, 202529.0229.0928.7828.8828.88-0.69%317,857
Jun 24, 202529.1729.5429.0029.0829.081.01%434,457
Jun 23, 202528.1328.8128.1228.7928.792.13%412,868
Jun 20, 202527.9928.3327.9528.1928.190.97%1,259,343
Jun 18, 202527.5728.1327.4527.9227.921.05%465,154
Jun 17, 202527.6427.9227.5927.6327.63-1.22%549,489
Jun 16, 202528.4028.4927.8827.9727.97-0.36%516,201
Jun 13, 202528.4428.4928.0128.0728.07-2.50%468,155
Jun 12, 202528.9729.3728.5528.7928.79-1.07%387,665
Jun 11, 202529.5029.5429.0129.1029.10-0.92%370,903
Jun 10, 202529.1730.0029.0929.3729.371.17%348,078
Jun 9, 202529.2429.3628.9929.0329.03-0.17%375,191
Jun 6, 202528.8229.1028.6029.0829.082.36%379,627
Jun 5, 202528.4728.6028.2128.4128.41-0.25%389,145