WaFd, Inc. WAFD
NASDAQ · United States · Finance
$29.93-0.36 (-1.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $29.93 | -1.19% | $30.28 | $30.54 | $29.67 | 1.11M |
| 2026-09-29 | $30.29 | -1.82% | $30.85 | $30.96 | $30.26 | 883.10K |
| 2026-09-28 | $30.85 | -1.59% | $31.28 | $31.28 | $30.82 | 934.30K |
| 2026-09-25 | $31.35 | +1.42% | $30.96 | $31.52 | $30.88 | 1.67M |
| 2026-09-24 | $30.91 | +0.68% | $30.86 | $31.00 | $30.54 | 1.46M |
| 2026-09-23 | $30.70 | -2.57% | $31.44 | $31.67 | $30.62 | 1.43M |
| 2026-09-22 | $31.51 | -2.42% | $32.58 | $32.64 | $31.46 | 1.61M |
| 2026-09-21 | $32.29 | -0.31% | $32.48 | $32.64 | $32.15 | 1.51M |
| 2026-09-18 | $32.39 | -0.46% | $32.35 | $32.44 | $32.10 | 3.04M |
| 2026-09-17 | $32.54 | -0.76% | $33.11 | $33.11 | $32.46 | 1.30M |
| 2026-09-16 | $32.79 | -0.67% | $33.09 | $33.36 | $32.55 | 1.43M |
| 2026-09-15 | $33.01 | -1.79% | $33.59 | $33.75 | $32.91 | 1.58M |
| 2026-09-14 | $33.61 | -0.80% | $33.88 | $34.22 | $33.54 | 1.50M |
| 2026-09-11 | $33.88 | -0.65% | $34.44 | $34.45 | $33.72 | 1.00M |
| 2026-09-10 | $34.10 | +0.74% | $33.95 | $34.11 | $33.40 | 1.63M |
| 2026-09-09 | $33.85 | -1.25% | $34.05 | $34.58 | $33.66 | 1.32M |
| 2026-09-08 | $34.28 | -5.56% | $36.69 | $37.16 | $33.80 | 3.71M |
| 2026-09-04 | $36.30 | +0.89% | $35.89 | $36.42 | $35.80 | 491.30K |
| 2026-09-03 | $35.98 | +0.11% | $36.00 | $36.36 | $35.94 | 440.90K |
| 2026-09-02 | $35.94 | +1.58% | $35.59 | $36.32 | $35.51 | 473.50K |
| 2026-09-01 | $35.38 | -1.06% | $35.69 | $35.90 | $35.21 | 431.00K |
| 2026-08-31 | $35.76 | -0.91% | $36.04 | $36.09 | $35.60 | 452.70K |
| 2026-08-28 | $36.09 | -0.25% | $36.19 | $36.38 | $35.91 | 314.70K |
| 2026-08-27 | $36.18 | -0.11% | $36.07 | $36.27 | $35.70 | 286.40K |
| 2026-08-26 | $36.22 | +0.03% | $36.33 | $36.50 | $36.02 | 301.20K |
| 2026-08-25 | $36.21 | -0.22% | $36.37 | $36.37 | $36.02 | 377.40K |
| 2026-08-24 | $36.29 | -0.25% | $36.49 | $36.67 | $36.22 | 436.80K |
| 2026-08-21 | $36.38 | -0.74% | $36.48 | $36.71 | $36.14 | 414.90K |
| 2026-08-20 | $36.65 | -0.19% | $36.54 | $36.85 | $36.40 | 369.60K |
| 2026-08-19 | $36.72 | -1.98% | $37.57 | $37.57 | $36.65 | 655.90K |
| 2026-08-18 | $37.46 | -0.79% | $37.88 | $37.91 | $37.39 | 371.40K |
| 2026-08-17 | $37.76 | -0.47% | $37.94 | $38.27 | $37.70 | 369.00K |
| 2026-08-14 | $37.94 | -0.03% | $37.81 | $38.21 | $37.53 | 305.30K |
| 2026-08-13 | $37.95 | +0.50% | $37.95 | $38.16 | $37.76 | 493.50K |
| 2026-08-12 | $37.76 | -0.79% | $37.73 | $38.08 | $37.58 | 691.30K |
| 2026-08-11 | $38.06 | +1.96% | $37.41 | $38.08 | $37.34 | 544.20K |
| 2026-08-10 | $37.33 | +0.46% | $37.00 | $37.35 | $36.90 | 610.80K |
| 2026-08-07 | $37.16 | -0.83% | $37.43 | $37.43 | $37.04 | 421.70K |
| 2026-08-06 | $37.47 | -0.66% | $37.97 | $38.09 | $37.46 | 592.40K |
| 2026-08-05 | $37.72 | +0.13% | $37.82 | $37.89 | $37.47 | 658.70K |
| 2026-08-04 | $37.67 | +0.83% | $37.33 | $37.89 | $37.26 | 688.40K |
| 2026-08-03 | $37.36 | +1.60% | $37.10 | $37.43 | $37.01 | 585.00K |
| 2026-07-31 | $36.77 | +0.93% | $36.62 | $36.85 | $36.26 | 666.80K |
| 2026-07-30 | $36.43 | -0.57% | $36.87 | $37.02 | $36.38 | 413.10K |
| 2026-07-29 | $36.64 | -0.16% | $36.55 | $36.93 | $36.42 | 770.90K |
| 2026-07-28 | $36.70 | +0.74% | $36.49 | $36.88 | $36.49 | 434.80K |
| 2026-07-27 | $36.43 | -0.82% | $36.88 | $37.12 | $36.42 | 442.40K |
| 2026-07-24 | $36.73 | +0.03% | $36.83 | $37.04 | $36.58 | 392.90K |
| 2026-07-23 | $36.72 | -0.05% | $36.33 | $36.72 | $36.11 | 726.00K |
| 2026-07-22 | $36.74 | -0.92% | $37.04 | $37.04 | $36.48 | 595.40K |
| 2026-07-21 | $37.08 | +0.65% | $36.71 | $37.13 | $36.40 | 705.40K |
| 2026-07-20 | $36.84 | -3.36% | $38.06 | $38.09 | $36.78 | 759.80K |
| 2026-07-17 | $38.12 | -3.05% | $38.36 | $38.76 | $37.58 | 1.35M |
| 2026-07-16 | $39.32 | +2.42% | $38.38 | $39.49 | $38.38 | 788.90K |
| 2026-07-15 | $38.39 | +1.00% | $38.21 | $38.59 | $37.91 | 474.40K |
| 2026-07-14 | $38.01 | -0.21% | $38.08 | $38.32 | $37.94 | 496.30K |
| 2026-07-13 | $38.09 | -0.03% | $38.25 | $38.48 | $37.82 | 447.20K |
| 2026-07-10 | $38.10 | +0.87% | $37.77 | $38.16 | $37.77 | 400.60K |
| 2026-07-09 | $37.77 | +2.36% | $37.12 | $37.89 | $37.06 | 574.60K |
| 2026-07-08 | $36.90 | -1.99% | $37.43 | $37.44 | $36.75 | 563.20K |
| 2026-07-07 | $37.65 | -1.34% | $38.14 | $38.41 | $37.63 | 408.70K |
| 2026-07-06 | $38.16 | -0.47% | $38.61 | $38.64 | $37.95 | 543.80K |
| 2026-07-02 | $38.34 | -1.79% | $39.25 | $39.35 | $38.19 | 461.10K |
| 2026-07-01 | $39.04 | +1.75% | $38.41 | $39.21 | $38.28 | 945.80K |
| 2026-06-30 | $38.37 | +0.84% | $37.98 | $38.40 | $37.08 | 576.80K |
| 2026-06-29 | $38.05 | +0.26% | $37.68 | $38.09 | $37.42 | 938.40K |
| 2026-06-26 | $37.95 | -0.16% | $38.01 | $38.16 | $37.68 | 1.23M |
| 2026-06-25 | $38.01 | +0.72% | $37.88 | $38.17 | $37.67 | 563.20K |
| 2026-06-24 | $37.74 | +1.29% | $37.10 | $37.76 | $37.02 | 704.00K |
| 2026-06-23 | $37.26 | +1.25% | $36.83 | $37.31 | $36.67 | 499.40K |
| 2026-06-22 | $36.80 | +0.88% | $36.55 | $37.10 | $36.55 | 556.20K |
| 2026-06-18 | $36.48 | +0.75% | $36.67 | $36.73 | $36.26 | 1.50M |
| 2026-06-17 | $36.21 | -2.03% | $36.76 | $37.30 | $35.87 | 680.60K |
| 2026-06-16 | $36.96 | +1.01% | $36.82 | $37.20 | $36.70 | 732.60K |
| 2026-06-15 | $36.59 | -1.29% | $37.10 | $37.42 | $36.44 | 542.90K |
| 2026-06-12 | $37.07 | +1.37% | $36.74 | $37.11 | $36.55 | 412.30K |
| 2026-06-11 | $36.57 | +0.05% | $36.76 | $37.00 | $36.32 | 441.80K |
| 2026-06-10 | $36.55 | +1.22% | $36.37 | $36.66 | $36.18 | 421.30K |
| 2026-06-09 | $36.11 | +0.92% | $36.06 | $36.79 | $35.94 | 486.50K |
| 2026-06-08 | $35.78 | +0.59% | $35.60 | $36.20 | $35.60 | 425.20K |
| 2026-06-05 | $35.57 | 0.00% | $35.57 | $35.88 | $35.54 | 410.40K |
| 2026-06-04 | $35.57 | +2.92% | $35.13 | $35.66 | $35.08 | 469.50K |
| 2026-06-03 | $34.56 | -2.23% | $35.11 | $35.11 | $34.47 | 529.90K |
| 2026-06-02 | $35.35 | +1.00% | $34.70 | $35.39 | $34.70 | 513.40K |
| 2026-06-01 | $35.00 | -1.57% | $35.37 | $35.38 | $34.66 | 648.10K |
| 2026-05-29 | $35.56 | -0.08% | $35.54 | $35.80 | $35.42 | 624.70K |
| 2026-05-28 | $35.59 | +0.11% | $35.39 | $35.67 | $35.08 | 433.10K |
| 2026-05-27 | $35.55 | -1.14% | $36.06 | $36.22 | $35.48 | 420.60K |
| 2026-05-26 | $35.96 | +2.04% | $35.31 | $35.99 | $35.11 | 538.40K |
| 2026-05-22 | $35.24 | -0.59% | $35.18 | $35.44 | $35.02 | 362.80K |