NASDAQ : WAFD
WaFd, Inc. — Price history
Financials · Banks - Regional · United States
Last price 29.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
WaFd, Inc. (WAFD) closed at 29.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 29.76 | 29.76 | 29.19 | 29.35 | 657,829 | -1.05% |
| 2026-10-29 | 29.67 | 29.9 | 29.505 | 29.66 | 529,933 | +1.16% |
| 2026-10-28 | 29.45 | 29.45 | 29.04 | 29.32 | 630,810 | -0.14% |
| 2026-10-27 | 29.64 | 29.64 | 29.205 | 29.36 | 608,276 | -0.34% |
| 2026-10-26 | 29.47 | 29.81 | 29.38 | 29.46 | 728,147 | -0.03% |
| 2026-10-23 | 29.2 | 29.59 | 29.085 | 29.47 | 748,277 | +0.10% |
| 2026-10-22 | 28.2 | 29.58 | 28.2 | 29.44 | 1,004,604 | +3.84% |
| 2026-10-21 | 28.7 | 28.78 | 28.15 | 28.35 | 827,034 | -0.94% |
| 2026-10-20 | 28.41 | 29.07 | 28.1 | 28.62 | 1,124,909 | +0.70% |
| 2026-10-19 | 29 | 29.08 | 28.305 | 28.42 | 1,174,791 | -2.50% |
| 2026-10-16 | 29.45 | 29.82 | 29.03 | 29.15 | 1,510,527 | -1.02% |
| 2026-10-15 | 29.21 | 29.58 | 28.9 | 29.45 | 1,273,212 | +1.87% |
| 2026-10-14 | 28.81 | 29.21 | 28.8 | 28.91 | 973,725 | -1.47% |
| 2026-10-13 | 29.715 | 29.87 | 29.23 | 29.34 | 624,029 | -0.58% |
| 2026-10-12 | 29.43 | 29.67 | 29.34 | 29.51 | 636,959 | +0.27% |
| 2026-10-09 | 29.58 | 29.75 | 29.325 | 29.43 | 794,113 | -1.04% |
| 2026-10-08 | 29.29 | 29.84 | 29.23 | 29.74 | 1,016,626 | +0.92% |
| 2026-10-07 | 29.64 | 29.68 | 29.22 | 29.47 | 1,473,206 | -1.50% |
| 2026-10-06 | 30.17 | 30.47 | 29.825 | 29.92 | 939,918 | -0.83% |
| 2026-10-05 | 30.75 | 30.92 | 30.04 | 30.17 | 1,217,539 | -2.05% |
| 2026-10-02 | 30.33 | 31.01 | 30.11 | 30.8 | 2,748,348 | +2.74% |
| 2026-10-01 | 29.69 | 30.19 | 29.26 | 29.98 | 1,244,098 | +0.17% |
| 2026-09-30 | 30.28 | 30.54 | 29.67 | 29.93 | 1,109,865 | -1.19% |
| 2026-09-29 | 30.85 | 30.96 | 30.26 | 30.29 | 883,126 | -1.82% |
| 2026-09-28 | 31.28 | 31.28 | 30.82 | 30.85 | 934,345 | -1.59% |
| 2026-09-25 | 30.96 | 31.52 | 30.88 | 31.35 | 1,669,859 | +1.42% |
| 2026-09-24 | 30.86 | 31 | 30.54 | 30.91 | 1,457,491 | +0.68% |
| 2026-09-23 | 31.44 | 31.665 | 30.62 | 30.7 | 1,433,199 | -2.57% |
| 2026-09-22 | 32.58 | 32.64 | 31.46 | 31.51 | 1,607,498 | -2.42% |
| 2026-09-21 | 32.48 | 32.64 | 32.15 | 32.29 | 1,509,754 | -0.31% |
| 2026-09-18 | 32.35 | 32.44 | 32.1 | 32.39 | 3,037,634 | -0.46% |
| 2026-09-17 | 33.11 | 33.11 | 32.46 | 32.54 | 1,301,675 | -0.76% |
| 2026-09-16 | 33.09 | 33.355 | 32.545 | 32.79 | 1,425,451 | -0.67% |
| 2026-09-15 | 33.59 | 33.745 | 32.91 | 33.01 | 1,577,156 | -1.79% |
| 2026-09-14 | 33.88 | 34.22 | 33.54 | 33.61 | 1,497,886 | -0.80% |
| 2026-09-11 | 34.44 | 34.45 | 33.72 | 33.88 | 1,000,243 | -0.65% |
| 2026-09-10 | 33.945 | 34.11 | 33.4 | 34.1 | 1,632,406 | +0.74% |
| 2026-09-09 | 34.05 | 34.58 | 33.66 | 33.85 | 1,321,374 | -1.25% |
| 2026-09-08 | 36.69 | 37.16 | 33.8 | 34.28 | 3,713,090 | -5.56% |
| 2026-09-04 | 35.89 | 36.415 | 35.8 | 36.3 | 491,347 | +0.89% |
| 2026-09-03 | 36 | 36.36 | 35.94 | 35.98 | 440,875 | +0.11% |
| 2026-09-02 | 35.59 | 36.32 | 35.505 | 35.94 | 473,507 | +1.58% |
| 2026-09-01 | 35.69 | 35.9 | 35.21 | 35.38 | 431,031 | -1.06% |
| 2026-08-31 | 36.04 | 36.09 | 35.6 | 35.76 | 452,991 | -0.91% |
| 2026-08-28 | 36.19 | 36.38 | 35.905 | 36.09 | 314,699 | -0.25% |
| 2026-08-27 | 36.07 | 36.265 | 35.7 | 36.18 | 286,367 | -0.11% |
| 2026-08-26 | 36.33 | 36.5 | 36.02 | 36.22 | 301,219 | +0.03% |
| 2026-08-25 | 36.37 | 36.37 | 36.02 | 36.21 | 377,395 | -0.22% |
| 2026-08-24 | 36.49 | 36.67 | 36.22 | 36.29 | 436,784 | -0.25% |
| 2026-08-21 | 36.48 | 36.705 | 36.14 | 36.38 | 414,924 | +0.00% |
| 2026-08-20 | 36.54 | 36.85 | 36.4 | 36.65 | 369,613 | -0.19% |
| 2026-08-19 | 37.57 | 37.57 | 36.65 | 36.72 | 655,946 | -1.98% |
| 2026-08-18 | 37.88 | 37.91 | 37.385 | 37.46 | 371,427 | -0.79% |
| 2026-08-17 | 37.94 | 38.27 | 37.7 | 37.76 | 368,967 | -0.47% |
| 2026-08-14 | 37.81 | 38.21 | 37.53 | 37.94 | 305,344 | -0.03% |
| 2026-08-13 | 37.95 | 38.155 | 37.755 | 37.95 | 493,485 | +0.50% |
| 2026-08-12 | 37.73 | 38.08 | 37.58 | 37.76 | 691,288 | -0.79% |
| 2026-08-11 | 37.41 | 38.08 | 37.34 | 38.06 | 544,156 | +1.96% |
| 2026-08-10 | 37 | 37.35 | 36.9 | 37.33 | 610,761 | +0.46% |
| 2026-08-07 | 37.43 | 37.43 | 37.042 | 37.16 | 421,731 | -0.83% |
| 2026-08-06 | 37.97 | 38.085 | 37.46 | 37.47 | 592,382 | -0.66% |
| 2026-08-05 | 37.82 | 37.885 | 37.465 | 37.72 | 658,659 | +0.13% |
| 2026-08-04 | 37.33 | 37.89 | 37.26 | 37.67 | 688,419 | +0.83% |
| 2026-08-03 | 37.1 | 37.43 | 37.01 | 37.36 | 585,297 | +1.60% |
| 2026-07-31 | 36.62 | 36.85 | 36.26 | 36.77 | 666,758 | +0.93% |
| 2026-07-30 | 36.87 | 37.02 | 36.38 | 36.43 | 413,065 | -0.57% |
| 2026-07-29 | 36.55 | 36.925 | 36.42 | 36.64 | 770,926 | -0.16% |
| 2026-07-28 | 36.49 | 36.88 | 36.49 | 36.7 | 434,810 | +0.74% |
| 2026-07-27 | 36.88 | 37.12 | 36.42 | 36.43 | 442,391 | -0.82% |
| 2026-07-24 | 36.83 | 37.04 | 36.58 | 36.73 | 392,921 | +0.03% |
| 2026-07-23 | 36.33 | 36.72 | 36.11 | 36.72 | 725,961 | -0.05% |
| 2026-07-22 | 37.04 | 37.04 | 36.48 | 36.74 | 595,565 | -0.92% |
| 2026-07-21 | 36.71 | 37.13 | 36.4 | 37.08 | 705,368 | +0.65% |
| 2026-07-20 | 38.06 | 38.09 | 36.78 | 36.84 | 759,757 | -3.36% |
| 2026-07-17 | 38.36 | 38.76 | 37.58 | 38.12 | 1,352,290 | -3.05% |
| 2026-07-16 | 38.38 | 39.486 | 38.38 | 39.32 | 789,094 | +2.42% |
| 2026-07-15 | 38.21 | 38.59 | 37.91 | 38.39 | 474,372 | +1.00% |
| 2026-07-14 | 38.08 | 38.32 | 37.94 | 38.01 | 496,337 | -0.21% |
| 2026-07-13 | 38.25 | 38.48 | 37.82 | 38.09 | 447,417 | -0.03% |
| 2026-07-10 | 37.77 | 38.16 | 37.77 | 38.1 | 400,579 | +0.87% |
| 2026-07-09 | 37.12 | 37.885 | 37.055 | 37.77 | 574,566 | +2.36% |
| 2026-07-08 | 37.43 | 37.44 | 36.75 | 36.9 | 563,240 | -1.99% |
| 2026-07-07 | 38.14 | 38.405 | 37.63 | 37.65 | 408,714 | -1.34% |
| 2026-07-06 | 38.61 | 38.64 | 37.95 | 38.16 | 543,775 | -0.47% |
| 2026-07-02 | 39.25 | 39.35 | 38.19 | 38.34 | 461,060 | -1.79% |
| 2026-07-01 | 38.41 | 39.21 | 38.28 | 39.04 | 945,830 | +1.75% |
| 2026-06-30 | 37.98 | 38.4 | 37.08 | 38.37 | 576,781 | +0.84% |
| 2026-06-29 | 37.68 | 38.085 | 37.415 | 38.05 | 938,388 | +0.26% |
| 2026-06-26 | 38.01 | 38.16 | 37.681 | 37.95 | 1,226,891 | -0.16% |
| 2026-06-25 | 37.88 | 38.165 | 37.665 | 38.01 | 563,223 | +0.72% |
| 2026-06-24 | 37.1 | 37.76 | 37.02 | 37.74 | 704,033 | +1.29% |
| 2026-06-23 | 36.83 | 37.31 | 36.67 | 37.26 | 499,387 | +1.25% |
| 2026-06-22 | 36.55 | 37.095 | 36.55 | 36.8 | 556,357 | +0.88% |
| 2026-06-18 | 36.67 | 36.733 | 36.26 | 36.48 | 1,498,231 | +0.75% |
| 2026-06-17 | 36.76 | 37.3 | 35.87 | 36.21 | 680,645 | -2.03% |
| 2026-06-16 | 36.82 | 37.2 | 36.7 | 36.96 | 732,569 | +1.01% |
| 2026-06-15 | 37.1 | 37.42 | 36.44 | 36.59 | 542,942 | -1.29% |
| 2026-06-12 | 36.74 | 37.105 | 36.55 | 37.07 | 412,304 | +1.37% |
| 2026-06-11 | 36.76 | 37 | 36.32 | 36.57 | 441,819 | +0.05% |
| 2026-06-10 | 36.37 | 36.66 | 36.18 | 36.55 | 421,543 | +1.22% |
| 2026-06-09 | 36.06 | 36.79 | 35.94 | 36.11 | 486,506 | +0.92% |
| 2026-06-08 | 35.6 | 36.2 | 35.6 | 35.78 | 425,169 | +0.59% |
| 2026-06-05 | 35.57 | 35.88 | 35.54 | 35.57 | 410,365 | +0.00% |
| 2026-06-04 | 35.13 | 35.66 | 35.08 | 35.57 | 469,484 | +2.92% |
| 2026-06-03 | 35.11 | 35.11 | 34.47 | 34.56 | 529,921 | -2.23% |
| 2026-06-02 | 34.7 | 35.39 | 34.7 | 35.35 | 513,391 | +1.00% |
| 2026-06-01 | 35.37 | 35.38 | 34.66 | 35 | 648,124 | -1.57% |
| 2026-05-29 | 35.54 | 35.8 | 35.415 | 35.56 | 624,688 | -0.08% |
| 2026-05-28 | 35.39 | 35.67 | 35.075 | 35.59 | 433,104 | +0.11% |
| 2026-05-27 | 36.06 | 36.22 | 35.475 | 35.55 | 420,573 | -1.14% |
| 2026-05-26 | 35.31 | 35.99 | 35.11 | 35.96 | 538,388 | +2.04% |
| 2026-05-22 | 35.18 | 35.44 | 35.02 | 35.24 | 362,798 | +0.17% |
| 2026-05-21 | 35.2 | 35.49 | 34.955 | 35.45 | 460,268 | +0.00% |
| 2026-05-20 | 35.22 | 35.67 | 34.53 | 35.45 | 410,051 | +1.66% |
| 2026-05-19 | 35.06 | 35.08 | 34.655 | 34.87 | 473,036 | -0.57% |
| 2026-05-18 | 34.49 | 35.2 | 34.385 | 35.07 | 441,402 | +2.19% |
| 2026-05-15 | 34.73 | 34.78 | 34.06 | 34.32 | 481,653 | -1.15% |
| 2026-05-14 | 34.92 | 35.225 | 34.665 | 34.72 | 536,507 | +0.38% |
| 2026-05-13 | 35.41 | 38.59 | 34.54 | 34.59 | 635,187 | -1.65% |
| 2026-05-12 | 35.76 | 35.76 | 34.66 | 35.17 | 614,066 | -0.85% |