WaFd, Inc. - Common Stock (WAFD)

Last Price31.82

Change+0.38 (1.21%)

NASDAQ · Last Trade: Mar 4th, 2:39 PM EST

Historical Prices For WaFd, Inc. - Common Stock (WAFD)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	31.03	31.76	30.65	31.44	709,338	31.44
3/02/2026	30.67	31.93	30.50	31.69	563,201	31.69
2/27/2026	32.02	32.12	31.02	31.16	733,475	31.16
2/26/2026	32.72	33.21	32.21	32.58	614,429	32.58
2/25/2026	31.80	32.66	31.80	32.57	499,342	32.57
2/24/2026	31.49	31.71	31.18	31.65	436,698	31.65
2/23/2026	33.05	33.31	31.15	31.63	681,347	31.63
2/20/2026	33.22	33.52	32.89	33.20	576,130	33.20
2/19/2026	32.98	33.28	32.77	33.28	496,659	33.28
2/18/2026	33.10	33.62	32.92	33.09	810,454	33.09
2/17/2026	32.97	33.31	32.76	33.04	598,762	33.04
2/13/2026	32.65	32.98	32.32	32.88	510,206	32.88
2/12/2026	33.21	33.30	32.16	32.70	673,204	32.43
2/11/2026	33.20	33.60	32.92	32.98	479,339	32.71
2/10/2026	33.48	33.59	32.97	33.04	483,138	32.77
2/09/2026	33.53	33.89	33.41	33.42	466,353	33.14
2/06/2026	33.71	33.91	33.58	33.71	634,475	33.43
2/05/2026	33.70	33.89	33.28	33.59	885,032	33.31
2/04/2026	33.88	34.30	33.54	33.65	632,237	33.37
2/03/2026	33.08	33.69	32.69	33.32	587,289	33.04
2/02/2026	32.62	33.37	32.45	33.07	638,780	32.80
1/30/2026	32.48	32.86	32.45	32.62	741,863	32.35
1/29/2026	31.99	32.62	31.99	32.60	729,141	32.33
1/28/2026	32.02	32.30	31.84	31.95	557,433	31.69
1/27/2026	31.88	32.14	31.84	32.02	325,775	31.76
1/26/2026	31.69	32.04	31.44	31.82	703,891	31.56
1/23/2026	32.68	32.86	31.59	31.68	572,043	31.42
1/22/2026	32.61	33.50	32.61	32.94	659,583	32.67
1/21/2026	31.59	32.91	31.50	32.61	802,482	32.34
1/20/2026	32.13	32.40	31.33	31.44	787,651	31.18
1/16/2026	32.97	33.38	32.30	32.39	968,974	32.12
1/15/2026	33.02	33.85	33.00	33.73	763,223	33.45
1/14/2026	32.37	33.08	32.34	33.04	508,269	32.77
1/13/2026	32.79	32.94	32.27	32.35	304,930	32.08
1/12/2026	32.71	32.83	32.39	32.67	447,912	32.40
1/09/2026	33.58	33.92	32.82	32.97	432,782	32.70
1/08/2026	32.67	33.71	32.67	33.51	551,347	33.23
1/07/2026	33.02	33.10	32.64	32.84	429,486	32.57
1/06/2026	32.20	33.07	32.20	33.03	582,427	32.76
1/05/2026	32.02	32.96	32.02	32.47	431,083	32.20
1/02/2026	32.01	32.25	31.52	32.13	373,575	31.86
12/31/2025	32.57	32.71	31.95	32.03	441,052	31.77
12/30/2025	32.88	32.88	32.46	32.47	333,654	32.20
12/29/2025	33.07	33.20	32.82	32.92	351,608	32.65
12/26/2025	33.14	33.25	32.85	33.07	258,627	32.80
12/24/2025	33.08	33.17	32.87	33.11	209,052	32.84
12/23/2025	33.22	33.57	33.00	33.02	340,888	32.75
12/22/2025	33.40	33.74	33.29	33.38	442,330	33.10
12/19/2025	33.40	33.69	32.99	33.33	2,065,347	33.05
12/18/2025	33.58	33.80	33.28	33.59	703,450	33.31
12/17/2025	32.78	33.57	32.73	33.42	985,089	33.14
12/16/2025	33.25	33.32	32.14	32.73	680,580	32.46
12/15/2025	33.16	33.43	32.94	33.14	691,264	32.87
12/12/2025	33.08	33.30	32.70	32.91	466,824	32.64
12/11/2025	33.22	33.65	33.04	33.08	497,381	32.81
12/10/2025	31.94	33.26	31.94	33.16	639,660	32.89
12/09/2025	32.27	32.64	31.93	31.99	467,233	31.73
12/08/2025	32.21	32.72	32.00	32.27	504,458	32.00
12/05/2025	32.15	32.34	31.96	32.14	397,757	31.87
12/04/2025	32.12	32.44	31.89	32.20	556,473	31.93