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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.65	16.62	16.62	16.66	16.56	10,641
January 13, 2026	16.72	16.57	16.57	16.72	16.55	14,860
January 12, 2026	16.47	16.64	16.64	16.68	16.47	7,602
January 09, 2026	16.54	16.57	16.57	16.6	16.43	23,200
January 08, 2026	16.45	16.42	16.42	16.52	16.41	16,800
January 07, 2026	16.57	16.4	16.4	16.57	16.4	21,400
January 06, 2026	16.52	16.47	16.47	16.59	16.41	22,500
January 05, 2026	16.71	16.53	16.53	16.83	16.52	38,601
January 02, 2026	16.77	16.68	16.68	16.85	16.6	28,238
December 31, 2025	17.19	16.76	16.76	17.2	16.76	260,929
December 30, 2025	17.22	17.27	17.27	17.49	17.15	112,025
December 29, 2025	17.2	17.27	17.27	17.3	17.1	23,347
December 26, 2025	17.14	17.23	17.23	17.3	17.05	30,800
December 24, 2025	17	17.12	17.12	17.13	17	23,900
December 23, 2025	17.03	16.99	16.99	17.13	16.9	41,500
December 22, 2025	17.01	17.04	17.04	17.07	16.9	22,600
December 19, 2025	16.94	17	17	17.08	16.91	12,600
December 18, 2025	17.02	16.94	16.94	17.08	16.91	15,400
December 17, 2025	16.95	16.95	16.95	17.15	16.87	18,909
December 16, 2025	16.96	16.98	16.98	17.06	16.86	20,431
December 15, 2025	16.89	16.92	16.92	17.05	16.88	61,377
December 12, 2025	17.04	16.9	16.9	17.04	16.9	4,196
December 11, 2025	17.08	17	17	17.09	17	3,200
December 10, 2025	16.98	17.05	17.05	17.17	16.85	22,300
December 09, 2025	17	16.97	16.97	17.18	16.89	29,100
December 08, 2025	16.88	16.89	16.89	16.99	16.74	20,138
December 05, 2025	16.86	16.93	16.93	16.94	16.78	27,800
December 04, 2025	16.85	16.86	16.86	16.86	16.71	62,495
December 03, 2025	16.89	16.89	16.89	16.9	16.8	13,964
December 02, 2025	16.7	16.88	16.88	16.9	16.7	30,347
December 01, 2025	16.71	16.75	16.75	16.8	16.65	11,013
November 28, 2025	16.81	16.75	16.75	16.81	16.72	14,728
November 26, 2025	16.62	16.77	16.77	16.91	16.46	80,800
November 25, 2025	16.62	16.56	16.56	16.62	16.43	24,932
November 24, 2025	16.58	16.61	16.61	16.64	16.49	11,300
November 21, 2025	16.56	16.52	16.52	16.63	16.45	15,900
November 20, 2025	16.6	16.51	16.51	16.63	16.46	19,441
November 19, 2025	16.6	16.5	16.5	16.6	16.44	7,927
November 18, 2025	16.57	16.57	16.57	16.58	16.38	11,800
November 17, 2025	16.57	16.53	16.53	16.6	16.36	33,748
November 14, 2025	16.56	16.53	16.53	16.59	16.45	3,500
November 13, 2025	16.6	16.54	16.54	16.62	16.42	12,300
November 12, 2025	16.63	16.61	16.61	16.65	16.6	4,500
November 11, 2025	16.69	16.66	16.66	16.69	16.62	4,300
November 10, 2025	16.7	16.61	16.61	16.7	16.61	24,800
November 07, 2025	16.67	16.6	16.6	16.68	16.52	8,500
November 06, 2025	16.51	16.67	16.67	16.69	16.5	13,000
November 05, 2025	16.41	16.51	16.51	16.59	16.41	20,812
November 04, 2025	16.5	16.46	16.46	16.5	16.4	30,800
November 03, 2025	16.48	16.5	16.5	16.53	16.41	24,300
October 31, 2025	16.64	16.54	16.54	16.64	16.51	5,300
October 30, 2025	16.64	16.54	16.54	16.64	16.52	11,000
October 29, 2025	16.55	16.64	16.64	16.66	16.51	41,517
October 28, 2025	16.64	16.52	16.52	16.64	16.52	17,738
October 27, 2025	16.68	16.55	16.55	16.68	16.53	12,000
October 24, 2025	16.66	16.59	16.59	16.66	16.57	25,249
October 23, 2025	16.58	16.61	16.61	16.64	16.53	16,306
October 22, 2025	16.53	16.54	16.54	16.59	16.51	16,400
October 21, 2025	16.56	16.56	16.56	16.61	16.55	8,537
October 20, 2025	16.59	16.56	16.56	16.62	16.46	19,839

WaFd, Inc. (WAFDP) NASDAQ