WaFd, Inc. - WAFD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.22	33.2	33.2	33.52	32.89	576,130
February 19, 2026	32.98	33.28	33.28	33.28	32.77	496,700
February 18, 2026	33.1	33.09	33.09	33.62	32.92	810,500
February 17, 2026	32.97	33.04	33.04	33.32	32.76	598,800
February 13, 2026	32.65	32.88	32.88	32.98	32.32	510,206
February 12, 2026	33.21	32.7	32.43	33.3	32.16	673,204
February 11, 2026	33.2	32.98	32.71	33.6	32.92	479,339
February 10, 2026	33.48	33.04	32.77	33.59	32.97	483,138
February 09, 2026	33.53	33.42	33.14	33.89	33.42	466,400
February 06, 2026	33.63	33.71	33.71	33.91	33.58	615,859
February 05, 2026	33.7	33.59	33.59	33.89	33.28	885,032
February 04, 2026	33.88	33.65	33.65	34.29	33.54	611,434
February 03, 2026	33.08	33.32	33.32	33.69	32.69	587,300
February 02, 2026	32.62	33.07	33.07	33.37	32.45	638,800
January 30, 2026	32.48	32.62	32.62	32.86	32.45	741,900
January 29, 2026	31.99	32.6	32.6	32.62	31.99	729,158
January 28, 2026	32.02	31.95	31.95	32.3	31.84	557,433
January 27, 2026	31.88	32.02	32.02	32.14	31.84	325,800
January 26, 2026	31.69	31.82	31.82	32.04	31.44	703,900
January 23, 2026	32.68	31.68	31.68	32.86	31.59	572,043
January 22, 2026	32.61	32.94	32.94	33.5	32.61	659,600
January 21, 2026	31.59	32.61	32.61	32.91	31.5	802,500
January 20, 2026	32.14	31.44	31.44	32.4	31.33	787,651
January 16, 2026	32.97	32.39	32.39	33.38	32.3	969,000
January 15, 2026	33.02	33.73	33.73	33.85	33	763,244
January 14, 2026	32.37	33.04	33.04	33.08	32.34	508,369
January 13, 2026	32.79	32.35	32.35	32.94	32.27	304,930
January 12, 2026	32.71	32.67	32.67	32.83	32.39	447,913
January 09, 2026	33.58	32.97	32.97	33.92	32.82	432,800
January 08, 2026	32.67	33.51	33.51	33.71	32.67	551,347
January 07, 2026	33.02	32.84	32.84	33.1	32.64	429,500
January 06, 2026	32.2	33.03	33.03	33.07	32.2	582,427
January 05, 2026	32.02	32.47	32.47	32.96	32.02	431,100
January 02, 2026	32.01	32.13	32.13	32.25	31.52	373,600
December 31, 2025	32.57	32.03	32.03	32.71	31.95	317,518
December 30, 2025	32.88	32.47	32.47	32.88	32.46	333,700
December 29, 2025	33.07	32.92	32.92	33.2	32.82	351,608
December 26, 2025	33.14	33.07	33.07	33.25	32.85	258,627
December 24, 2025	33.08	33.11	33.11	33.17	32.87	209,100
December 23, 2025	33.22	33.02	33.02	33.57	33	340,900
December 22, 2025	33.4	33.38	33.38	33.74	33.29	442,330
December 19, 2025	33.4	33.33	33.33	33.69	32.99	2M
December 18, 2025	33.58	33.59	33.59	33.81	33.28	703,500
December 17, 2025	32.78	33.42	33.42	33.57	32.73	985,130
December 16, 2025	33.25	32.73	32.73	33.29	32.14	631,583
December 15, 2025	33.16	33.14	33.14	33.43	32.94	691,364
December 12, 2025	33.08	32.91	32.91	33.3	32.7	466,824
December 11, 2025	33.22	33.08	33.08	33.65	33.04	497,400
December 10, 2025	31.94	33.17	33.17	33.26	31.94	639,700
December 09, 2025	32.27	31.99	31.99	32.64	31.93	467,233
December 08, 2025	32.21	32.27	32.27	32.72	32	504,500
December 05, 2025	32.15	32.14	32.14	32.34	31.96	397,800
December 04, 2025	32.13	32.2	32.2	32.44	32	543,085
December 03, 2025	31.79	32.14	32.14	32.41	31.79	539,692
December 02, 2025	32.06	31.79	31.79	32.21	31.76	538,500
December 01, 2025	31.58	32.06	32.06	32.18	31.47	678,400
November 28, 2025	32.23	31.66	31.66	32.23	31.64	418,600
November 26, 2025	32.34	32.27	32.27	32.88	32.25	1.3M
November 25, 2025	31.54	32.48	32.48	32.74	31.54	884,500
November 24, 2025	31.57	31.32	31.32	31.82	31.31	1.17M

WaFd, Inc. (WAFD) NASDAQ