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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	30.47	30.29	30.29	30.58	29.93	355,800
September 29, 2025	30.99	30.48	30.48	30.99	30.28	411,894
September 26, 2025	30.92	30.96	30.96	31.14	30.74	290,507
September 25, 2025	30.92	30.81	30.82	30.94	30.59	258,521
September 24, 2025	30.95	31.04	31.04	31.31	30.84	254,700
September 23, 2025	31.37	30.94	30.94	31.78	30.92	522,400
September 22, 2025	31.38	31.28	31.28	31.5	31.02	430,700
September 19, 2025	31.8	31.43	31.43	31.8	31.14	1.99M
September 18, 2025	31.24	31.83	31.83	31.86	31.07	540,944
September 17, 2025	31.12	31.1	31.1	32.01	30.99	669,100
September 16, 2025	30.93	31.03	31.03	31.04	30.38	519,010
September 15, 2025	31.25	30.92	30.92	31.51	30.85	433,000
September 12, 2025	31.51	31.25	31.25	31.51	31.17	315,369
September 11, 2025	31.45	31.55	31.55	31.74	31.16	392,515
September 10, 2025	31.46	31.3	31.3	31.71	31.23	269,000
September 09, 2025	31.51	31.49	31.49	31.6	31.27	415,300
September 08, 2025	31.83	31.45	31.45	31.84	31.23	385,700
September 05, 2025	32.12	31.75	31.75	32.49	31.57	360,412
September 04, 2025	31.56	31.95	31.95	31.96	31.36	284,500
September 03, 2025	31.35	31.41	31.41	31.71	31.12	262,800
September 02, 2025	31.14	31.51	31.51	31.51	30.94	333,800
August 29, 2025	31.65	31.45	31.45	31.78	31.4	265,219
August 28, 2025	32.05	31.55	31.55	32.05	31.25	297,618
August 27, 2025	31.58	31.95	31.95	32.13	31.58	396,400
August 26, 2025	31.22	31.58	31.58	31.75	31.15	400,909
August 25, 2025	31.73	31.36	31.36	31.78	31.34	325,500
August 22, 2025	30.29	31.73	31.73	31.86	30.29	558,114
August 21, 2025	30.47	30.44	30.44	30.65	30.3	240,924
August 20, 2025	30.98	30.67	30.67	30.98	30.5	292,512
August 19, 2025	30.74	30.89	30.89	31.13	30.7	282,608
August 18, 2025	30.54	30.7	30.7	30.74	30.37	295,520
August 15, 2025	31.17	30.57	30.57	31.18	30.55	310,639
August 14, 2025	30.79	31.06	31.06	31.14	30.63	363,533
August 13, 2025	30.57	31.06	31.06	31.09	30.45	664,080
August 12, 2025	29.9	30.49	30.49	30.58	29.84	676,826
August 11, 2025	29.79	29.68	29.68	29.96	29.44	393,380
August 08, 2025	29.67	29.76	29.76	29.95	29.41	363,638
August 07, 2025	29.69	29.39	29.39	29.69	29.25	347,531
August 06, 2025	29.8	29.42	29.42	29.8	29.4	439,547
August 05, 2025	29.45	29.72	29.72	29.77	29.16	495,100
August 04, 2025	28.88	29.41	29.41	29.54	28.68	529,103
August 01, 2025	28.67	28.87	28.87	28.99	28.42	838,309
July 31, 2025	28.81	29.11	29.11	29.23	28.62	673,400

WaFd, Inc. (WAFD) NASDAQ