Advertisement
U.S. markets open in 2 hours 38 minutes

WaFd, Inc (WAFD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
28.87+1.43 (+5.21%)
At close: 04:00PM EDT
28.68 -0.19 (-0.66%)
After hours: 07:05PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202427.5728.9127.1128.8728.87421,400
Mar 26, 202427.9828.1327.4027.4427.44255,400
Mar 25, 202427.8628.3427.7027.7427.74197,700
Mar 22, 202428.8728.8727.7127.8627.86288,400
Mar 21, 202428.4729.0428.4728.7128.71540,300
Mar 20, 202427.0528.5927.0028.2828.28391,800
Mar 19, 202427.2527.5727.1927.2127.21374,900
Mar 18, 202426.9527.7226.6527.2727.27698,400
Mar 15, 202426.3827.0726.3826.7626.761,053,300
Mar 14, 202427.1227.4626.3926.6426.64471,300
Mar 13, 202427.3927.9427.1527.3327.33322,200
Mar 12, 202428.1028.1927.4927.5427.54311,400
Mar 11, 202428.0628.5928.0028.3028.30353,700
Mar 08, 202428.5928.7827.9528.0628.06199,100
Mar 07, 202428.4028.6427.9428.1128.11278,400
Mar 06, 202428.1128.3527.0528.0028.00506,300
Mar 05, 202426.8628.2326.8628.0028.00414,900
Mar 04, 202427.4827.8726.8427.0027.00452,800
Mar 01, 202427.0327.4926.6127.4927.49403,900
Feb 29, 202427.7428.0027.0227.2427.241,004,100
Feb 28, 202426.9827.4226.8227.1527.15518,500
Feb 27, 202427.3127.5727.1127.2927.29266,900
Feb 26, 202427.4527.8126.9627.1227.12266,400
Feb 23, 202427.6128.0827.2827.6627.66209,100
Feb 22, 202427.7027.9427.3427.5627.56245,200
Feb 22, 20240.26 Dividend
Feb 21, 202428.2328.3128.0428.1527.89247,000
Feb 20, 202428.2928.8528.2928.3928.13222,400
Feb 16, 202428.8929.0328.5328.7728.50278,000
Feb 15, 202428.0029.3728.0029.1828.91288,800
Feb 14, 202427.7428.0527.2027.9927.73438,600
Feb 13, 202427.7427.9226.8527.2627.01390,800
Feb 12, 202428.2829.3428.2628.8828.61273,900
Feb 09, 202427.9228.3127.3028.2127.95255,200
Feb 08, 202427.5427.9327.4727.8427.58195,800
Feb 07, 202427.8927.8926.9527.7527.49296,000
Feb 06, 202427.7228.1327.6627.8727.61222,300
Feb 05, 202428.0328.0827.5027.7627.50243,100
Feb 02, 202428.0028.7627.8728.3628.10243,400
Feb 01, 202429.2829.3027.3128.5728.31368,600
Jan 31, 202430.2430.5528.9929.0428.77390,200
Jan 30, 202430.8431.0230.6030.6930.41228,100
Jan 29, 202430.7731.3530.6330.9930.70285,100
Jan 26, 202430.5030.8830.3230.7230.44203,600
Jan 25, 202430.8930.9730.0630.2329.95308,100
Jan 24, 202430.4530.7330.2630.4430.16248,200
Jan 23, 202430.8530.9930.0330.1629.88294,200
Jan 22, 202430.0530.6229.9530.6030.32338,400
Jan 19, 202429.1929.7328.8429.6929.42362,100
Jan 18, 202428.9329.0128.5428.9928.72507,600
Jan 17, 202429.7030.6128.5129.0028.73506,600
Jan 16, 202430.2130.7730.0230.2529.97405,100
Jan 12, 202431.3331.5030.4530.7630.48196,300
Jan 11, 202430.9330.9730.2830.9330.64374,500
Jan 10, 202430.9331.2230.4931.1930.90286,700
Jan 09, 202430.9131.3730.6431.1230.83347,200
Jan 08, 202431.0331.5130.8131.4731.18397,000
Jan 05, 202431.0231.6331.0231.0930.80313,700
Jan 04, 202431.4031.6931.2731.2931.00294,400
Jan 03, 202432.7232.7231.2631.3531.06426,800
Jan 02, 202432.6433.5232.6432.9732.67236,100
Dec 29, 202333.3233.3632.8532.9632.66210,800
Dec 28, 202333.3233.6533.1933.4833.17178,100
Dec 27, 202333.9934.0133.5533.6733.36201,700
Dec 26, 202333.2234.0733.1333.8733.56209,200
Dec 22, 202332.6133.1932.4733.1332.82322,200
Dec 21, 202332.2832.4531.9632.3032.00216,200
Dec 20, 202332.3633.2531.9231.9431.64455,500
Dec 19, 202331.7632.8131.3332.5432.24336,300
Dec 18, 202332.3232.3231.5431.6931.40257,400
Dec 15, 202332.4132.4231.6032.0131.711,520,500
Dec 14, 202332.6733.5531.9732.2631.96561,000
Dec 13, 202330.1131.7529.7531.4931.20651,500
Dec 12, 202330.4930.6330.1030.1329.85267,100
Dec 11, 202330.4030.7030.3030.5830.30311,600
Dec 08, 202330.2230.9230.2230.5630.28335,400
Dec 07, 202329.6830.3829.6130.2930.01297,200
Dec 06, 202329.4430.3529.3029.5729.30345,900
Dec 05, 202329.0829.4828.9429.1028.83332,700
Dec 04, 202328.0829.3526.9329.2628.99281,000
Dec 01, 202326.5428.3726.2028.3028.04416,000
Nov 30, 202327.0127.2726.6426.7326.48374,200
Nov 29, 202326.8227.4626.8226.9826.73389,000
Nov 28, 202326.6626.7526.3326.6026.35212,700
Nov 27, 202326.7226.9726.5126.7226.47260,800
Nov 24, 202326.8127.0426.8126.9126.6669,600
Nov 22, 202326.8426.9926.6126.8426.59151,200
Nov 22, 20230.25 Dividend
Nov 21, 202327.4327.5026.8126.8226.32171,000
Nov 20, 202327.4927.7827.2727.5127.00219,000
Nov 17, 202327.6327.8427.4127.4626.95299,400
Nov 16, 202327.7627.8427.1127.3126.81210,100
Nov 15, 202327.5428.1627.5427.7127.20283,200
Nov 14, 202326.3027.6626.2927.6427.13349,200
Nov 13, 202324.9425.3924.6625.2524.78220,400
Nov 10, 202325.2425.2724.8225.1124.65239,700
Nov 09, 202325.6125.6224.9325.1424.68243,400
Nov 08, 202326.3526.3525.4025.5725.10219,000
Nov 07, 202326.4726.7226.2026.2425.76227,500
Nov 06, 202326.9126.9126.5726.6726.18246,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...