WaFd, Inc. - Common Stock (WAFD)

Last Price32.97

Change-0.54 (-1.61%)

NASDAQ · Last Trade: Jan 11th, 4:56 PM EST

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

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	33.58	33.92	32.82	32.97	432,782	32.97
1/08/2026	32.67	33.71	32.67	33.51	551,347	33.51
1/07/2026	33.02	33.10	32.64	32.84	429,486	32.84
1/06/2026	32.20	33.07	32.20	33.03	582,427	33.03
1/05/2026	32.02	32.96	32.02	32.47	431,083	32.47
1/02/2026	32.01	32.25	31.52	32.13	373,575	32.13
12/31/2025	32.57	32.71	31.95	32.03	441,052	32.03
12/30/2025	32.88	32.88	32.46	32.47	333,654	32.47
12/29/2025	33.07	33.20	32.82	32.92	351,608	32.92
12/26/2025	33.14	33.25	32.85	33.07	258,627	33.07
12/24/2025	33.08	33.17	32.87	33.11	209,052	33.11
12/23/2025	33.22	33.57	33.00	33.02	340,888	33.02
12/22/2025	33.40	33.74	33.29	33.38	442,330	33.38
12/19/2025	33.40	33.69	32.99	33.33	2,065,347	33.33
12/18/2025	33.58	33.80	33.28	33.59	703,450	33.59
12/17/2025	32.78	33.57	32.73	33.42	985,089	33.42
12/16/2025	33.25	33.32	32.14	32.73	680,580	32.73
12/15/2025	33.16	33.43	32.94	33.14	691,264	33.14
12/12/2025	33.08	33.30	32.70	32.91	466,824	32.91
12/11/2025	33.22	33.65	33.04	33.08	497,381	33.08
12/10/2025	31.94	33.26	31.94	33.16	639,660	33.16
12/09/2025	32.27	32.64	31.93	31.99	467,233	31.99
12/08/2025	32.21	32.72	32.00	32.27	504,458	32.27
12/05/2025	32.15	32.34	31.96	32.14	397,757	32.14
12/04/2025	32.12	32.44	31.89	32.20	556,473	32.20
12/03/2025	31.79	32.41	31.79	32.14	539,692	32.14
12/02/2025	32.06	32.21	31.76	31.79	538,479	31.79
12/01/2025	31.58	32.18	31.47	32.06	678,373	32.06
11/28/2025	32.23	32.23	31.64	31.66	418,590	31.66
11/26/2025	32.34	32.88	32.25	32.27	1,300,161	32.27
11/25/2025	31.54	32.74	31.54	32.48	884,472	32.48
11/24/2025	31.57	31.82	31.31	31.32	1,172,330	31.32
11/21/2025	31.20	32.17	31.20	31.73	836,298	31.73
11/20/2025	31.34	32.13	31.26	31.60	2,578,625	31.33
11/19/2025	30.61	31.26	30.52	31.24	1,331,690	30.97
11/18/2025	29.66	30.89	29.59	30.68	739,415	30.42
11/17/2025	30.50	30.61	29.68	29.73	1,429,596	29.48
11/14/2025	30.41	30.69	30.20	30.57	702,097	30.31
11/13/2025	30.48	30.80	30.48	30.68	677,389	30.42
11/12/2025	30.50	30.80	30.40	30.57	566,383	30.31
11/11/2025	30.46	30.68	30.25	30.56	406,253	30.30
11/10/2025	30.14	30.52	30.02	30.38	417,754	30.12
11/07/2025	29.94	30.28	29.41	30.20	702,493	29.94
11/06/2025	29.96	30.11	29.63	29.99	846,478	29.73
11/05/2025	29.92	30.51	29.88	30.12	868,961	29.86
11/04/2025	29.41	29.97	29.25	29.95	797,670	29.69
11/03/2025	28.89	29.49	28.57	29.48	619,379	29.23
10/31/2025	29.11	29.19	28.75	29.03	585,781	28.78
10/30/2025	29.07	29.61	29.07	29.26	552,471	29.01
10/29/2025	29.55	29.96	28.95	29.15	683,269	28.90
10/28/2025	29.52	29.91	29.39	29.79	403,935	29.54
10/27/2025	29.56	29.87	29.44	29.62	461,412	29.37
10/24/2025	29.08	29.61	28.93	29.57	409,919	29.32
10/23/2025	28.97	29.17	28.92	28.98	463,304	28.73
10/22/2025	28.90	29.34	28.85	29.10	512,398	28.85
10/21/2025	29.11	29.35	28.75	28.82	488,624	28.57
10/20/2025	28.07	29.19	27.91	29.11	501,816	28.86
10/17/2025	27.70	28.39	26.31	28.07	799,391	27.83
10/16/2025	28.47	28.60	27.60	27.83	831,097	27.59
10/15/2025	29.77	29.84	28.70	28.89	551,271	28.64
10/14/2025	28.84	29.86	28.84	29.69	410,413	29.44
10/13/2025	28.94	29.04	28.63	28.98	465,854	28.73