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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.2	31.73	31.73	32.17	31.2	836,300
November 20, 2025	31.34	31.6	31.33	32.13	31.26	2.58M
November 19, 2025	30.61	31.24	31.24	31.26	30.52	1.33M
November 18, 2025	29.66	30.68	30.68	30.89	29.59	718,106
November 17, 2025	30.5	29.73	29.73	30.61	29.68	1.43M
November 14, 2025	30.41	30.57	30.57	30.69	30.2	702,100
November 13, 2025	30.48	30.68	30.68	30.8	30.48	677,400
November 12, 2025	30.5	30.57	30.57	30.8	30.4	566,400
November 11, 2025	30.46	30.56	30.56	30.68	30.25	406,300
November 10, 2025	30.14	30.38	30.38	30.52	30.02	417,800
November 07, 2025	29.94	30.2	30.2	30.28	29.41	702,500
November 06, 2025	29.96	29.99	29.99	30.12	29.63	846,678
November 05, 2025	29.92	30.12	30.12	30.51	29.88	869,000
November 04, 2025	29.41	29.95	29.95	29.97	29.25	797,730
November 03, 2025	28.89	29.48	29.48	29.49	28.57	619,400
October 31, 2025	29.11	29.03	29.03	29.19	28.75	585,800
October 30, 2025	29.07	29.26	29.26	29.62	29.07	552,500
October 29, 2025	29.55	29.15	29.15	29.97	28.96	683,300
October 28, 2025	29.52	29.79	29.79	29.91	29.39	403,935
October 27, 2025	29.56	29.62	29.62	29.87	29.44	461,412
October 24, 2025	29.08	29.57	29.57	29.61	28.94	409,919
October 23, 2025	28.97	28.98	28.98	29.17	28.92	417,610
October 22, 2025	28.9	29.1	29.1	29.34	28.85	512,400
October 21, 2025	29.11	28.82	28.82	29.35	28.75	488,624
October 20, 2025	28.07	29.11	29.11	29.19	27.91	501,816
October 17, 2025	27.7	28.07	28.07	28.39	26.31	799,400
October 16, 2025	28.47	27.83	27.83	28.6	27.6	831,097
October 15, 2025	29.77	28.89	28.89	29.85	28.7	551,271
October 14, 2025	28.84	29.69	29.69	29.87	28.84	410,413
October 13, 2025	28.94	28.98	28.98	29.04	28.63	465,900
October 10, 2025	29.16	28.61	28.61	29.24	28.48	670,249
October 09, 2025	29.14	28.91	28.91	29.14	28.6	403,709
October 08, 2025	29.58	29.16	29.16	29.7	29.11	369,020
October 07, 2025	29.98	29.4	29.4	30.15	29.36	434,000
October 06, 2025	30.06	29.91	29.91	30.43	29.65	469,503
October 03, 2025	30	29.97	29.97	30.53	29.91	610,200
October 02, 2025	29.77	29.9	29.9	30.06	29.68	354,500
October 01, 2025	30.09	29.93	29.93	30.19	29.63	365,505

WaFd, Inc. (WAFD) NASDAQ