Advertisement
U.S. Markets closed

WaFd, Inc. (WAFD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
36.17-0.78 (-2.11%)
At close: 04:00PM EDT
36.17 0.00 (0.00%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202436.0036.9635.6736.1736.17434,100
Oct 17, 202436.6137.0336.4136.9536.95796,100
Oct 16, 202436.3437.0036.2136.7736.77582,800
Oct 15, 202436.0936.8735.8036.1036.10592,500
Oct 14, 202435.7936.2735.3936.0636.06343,600
Oct 11, 202434.9336.0134.7935.7735.77439,300
Oct 10, 202434.4034.6334.0734.6134.61387,400
Oct 09, 202434.1934.8234.1434.7434.74375,500
Oct 08, 202434.2234.5233.8634.1834.18765,100
Oct 07, 202433.8334.1633.6634.0234.02882,800
Oct 04, 202434.8934.9133.8134.0434.04483,000
Oct 03, 202433.7034.3133.5134.1034.10368,100
Oct 02, 202433.5734.2033.5733.9433.94434,600
Oct 01, 202434.8634.9633.4433.5733.57518,800
Sep 30, 202434.4435.1834.2434.8534.85456,300
Sep 27, 202434.6635.0634.2934.4534.45525,700
Sep 26, 202434.4034.6433.9934.2834.28559,700
Sep 25, 202434.7534.7533.8533.9133.91591,500
Sep 24, 202435.4035.5334.5934.6234.62518,300
Sep 23, 202435.3435.5835.0135.4035.40564,500
Sep 20, 202436.2836.3835.1435.2035.203,839,700
Sep 19, 202436.8637.0136.0936.4136.411,411,300
Sep 18, 202436.4037.1635.8436.0736.07703,700
Sep 17, 202436.2637.1035.8536.3336.33465,700
Sep 16, 202435.8636.1835.1835.9635.96596,600
Sep 13, 202435.3135.7635.0635.7335.73348,300
Sep 12, 202435.4235.5234.6234.8134.81582,700
Sep 11, 202435.3035.3034.1535.1035.10470,300
Sep 10, 202436.2736.2734.9135.7435.74431,900
Sep 09, 202435.4036.4735.0836.0536.05878,200
Sep 06, 202435.9436.1334.9435.2535.25334,500
Sep 05, 202436.2536.2535.6035.7835.78225,400
Sep 04, 202436.2636.6435.8835.9535.95354,700
Sep 03, 202436.1736.7635.9936.4336.43297,500
Aug 30, 202436.8336.9236.1836.6736.67513,100
Aug 29, 202436.6636.8836.0336.6636.66302,200
Aug 28, 202436.1836.9636.1736.3936.39325,600
Aug 27, 202436.2736.6035.8536.4036.40383,700
Aug 26, 202437.2837.4236.4336.4736.47380,800
Aug 23, 202435.3537.4935.1036.8936.89485,100
Aug 22, 202434.8735.4134.7435.2335.23201,200
Aug 21, 202434.6535.0234.2934.9834.98299,300
Aug 20, 202434.8735.0934.3134.3534.35292,100
Aug 19, 202434.6535.1233.8335.0935.09193,400
Aug 16, 202434.1735.0134.1334.6734.67304,500
Aug 15, 202434.2634.7134.1234.2534.25410,200
Aug 14, 202433.5733.5733.0233.2533.25320,700
Aug 13, 202433.5333.5332.8933.3833.38364,600
Aug 12, 202433.9434.4832.8133.1733.17289,700
Aug 09, 202433.5833.7932.5933.6033.60374,000
Aug 08, 202433.5633.7433.2433.6633.66304,900
Aug 07, 202433.3833.8032.8232.9332.93456,700
Aug 06, 202432.2133.3032.0332.7732.77441,900
Aug 05, 202431.4532.5830.7432.1932.19510,000
Aug 02, 202432.6633.2232.1333.0533.05538,500
Aug 01, 202435.5735.7233.6834.1134.11499,600
Jul 31, 202435.8536.5235.3235.5935.59507,100
Jul 30, 202435.4636.0135.3335.8435.84577,200
Jul 29, 202435.9935.9935.3335.3535.35524,000
Jul 26, 202435.1235.9134.6335.8235.82668,600
Jul 25, 202434.6735.4034.3334.8734.87947,600
Jul 24, 202435.4035.8334.4934.5434.54378,800
Jul 23, 202434.6036.0534.4735.6335.63474,500
Jul 22, 202434.0735.1533.6334.9834.98647,600
Jul 19, 202433.5734.7433.4034.4134.41652,400
Jul 18, 202433.5934.8233.2533.6133.61953,000
Jul 17, 202433.0034.7132.4633.9933.991,821,600
Jul 16, 202431.8532.9831.7632.9232.92595,500
Jul 15, 202430.9431.7730.7331.5431.54397,300
Jul 12, 202430.6030.7730.1530.3830.38436,400
Jul 11, 202430.0330.4329.7430.3230.32464,600
Jul 10, 202428.7929.4228.6829.3629.36358,200
Jul 09, 202427.9628.7127.8628.7128.71323,400
Jul 08, 202428.1028.2527.9427.9927.99382,400
Jul 05, 202428.2828.2827.8227.9027.90252,700
Jul 03, 202428.7528.7528.0928.2028.20311,200
Jul 02, 202428.2028.7628.2028.6128.61361,300
Jul 01, 202428.5228.7727.2328.2028.20530,000
Jun 28, 202427.8628.7527.7528.5828.581,029,200
Jun 27, 202426.7527.5726.5427.5427.54422,100
Jun 26, 202426.3026.9626.3026.9326.93446,500
Jun 25, 202426.6226.7726.4126.5426.54478,800
Jun 24, 202426.4226.9326.3726.7226.72602,100
Jun 21, 202426.4026.4225.9926.3426.341,458,700
Jun 20, 202426.2926.6726.2126.4026.40589,900
Jun 18, 202426.3926.7926.3926.5126.51544,000
Jun 17, 202426.2826.5926.0926.5626.56378,100
Jun 14, 202426.1926.3525.9726.3426.34298,600
Jun 13, 202426.9926.9926.3026.5426.54234,800
Jun 12, 202427.3027.7326.6527.0527.05359,900
Jun 11, 202425.9226.5125.7926.4226.42420,100
Jun 10, 202426.7826.9926.1726.3126.31484,900
Jun 07, 202426.9427.1626.7226.9826.98335,800
Jun 06, 202427.2827.4627.0627.2527.25312,800
Jun 05, 202427.4127.4627.0727.3827.38229,600
Jun 04, 202427.1027.3826.9727.1727.17270,000
Jun 03, 202428.4728.5827.5127.5827.58266,900
May 31, 202427.6428.0627.6328.0128.01362,200
May 30, 202427.2527.6027.0927.5327.53443,100
May 29, 202426.6926.9926.4626.8426.84478,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...