WaFd, Inc. - Common Stock (WAFD)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	27.64	28.02	26.46	26.58	822,959	26.58
4/02/2025	27.99	28.81	27.99	28.75	437,020	28.75
4/01/2025	28.39	28.49	28.03	28.22	529,876	28.22
3/31/2025	28.02	28.68	27.92	28.58	515,013	28.58
3/28/2025	28.61	28.74	28.11	28.31	356,860	28.31
3/27/2025	28.95	29.00	28.58	28.70	396,323	28.70
3/26/2025	28.82	29.23	28.74	28.93	495,037	28.93
3/25/2025	28.88	29.05	28.61	28.65	533,024	28.65
3/24/2025	28.12	29.12	27.95	28.82	761,466	28.82
3/21/2025	28.20	28.34	27.49	27.66	4,973,259	27.66
3/20/2025	28.34	28.81	28.14	28.25	528,775	28.25
3/19/2025	28.50	28.92	28.48	28.56	575,144	28.56
3/18/2025	28.74	28.74	28.21	28.58	608,368	28.58
3/17/2025	28.32	28.63	28.08	28.34	627,944	28.34
3/14/2025	28.05	28.33	27.79	28.24	414,822	28.24
3/13/2025	27.86	28.12	27.61	27.78	517,082	27.78
3/12/2025	28.60	28.60	27.28	27.72	612,450	27.72
3/11/2025	28.18	28.42	27.37	27.40	454,731	27.40
3/10/2025	28.54	29.11	28.08	28.16	548,353	28.16
3/07/2025	28.75	28.90	28.32	28.81	399,046	28.81
3/06/2025	28.75	28.82	28.47	28.76	463,884	28.76
3/05/2025	29.03	29.32	28.47	28.91	401,134	28.91
3/04/2025	29.31	29.54	28.63	28.91	557,909	28.91
3/03/2025	29.59	30.00	29.33	29.53	401,339	29.53
2/28/2025	29.84	29.96	29.37	29.59	784,836	29.59
2/27/2025	29.25	29.73	29.11	29.69	427,058	29.69
2/26/2025	29.67	29.78	28.89	29.33	815,573	29.33
2/25/2025	29.66	29.89	29.41	29.81	662,858	29.81
2/24/2025	29.49	29.84	29.30	29.38	617,482	29.38
2/21/2025	29.89	29.89	29.07	29.26	537,826	29.26
2/20/2025	29.76	30.10	29.33	29.86	387,251	29.59
2/19/2025	29.71	30.16	29.49	30.03	368,098	29.76
2/18/2025	29.62	30.28	29.30	29.99	439,900	29.72
2/14/2025	30.08	30.45	29.66	29.77	314,711	29.50
2/13/2025	29.61	29.96	29.53	29.95	386,657	29.68
2/12/2025	30.28	30.32	29.43	29.46	538,862	29.19
2/11/2025	29.92	30.76	29.60	30.69	267,729	30.41
2/10/2025	30.10	30.25	29.76	29.94	347,820	29.67
2/07/2025	30.67	30.67	29.76	30.08	443,752	29.81
2/06/2025	29.94	30.84	29.93	30.67	436,252	30.39
2/05/2025	30.51	30.57	29.96	30.53	363,298	30.25
2/04/2025	29.45	30.37	29.30	30.37	291,507	30.10
2/03/2025	28.96	29.83	28.72	29.47	538,739	29.20
1/31/2025	29.92	30.22	29.46	29.68	479,037	29.41
1/30/2025	29.99	30.36	29.58	29.96	301,882	29.69
1/29/2025	29.46	29.98	29.31	29.64	416,915	29.37
1/28/2025	30.10	30.32	29.56	29.60	310,359	29.33
1/27/2025	29.77	30.53	29.77	30.25	460,901	29.98
1/24/2025	29.30	30.76	29.29	29.58	531,141	29.31
1/23/2025	29.11	30.27	28.82	29.43	613,789	29.16
1/22/2025	29.58	30.02	29.16	29.18	597,904	28.92
1/21/2025	30.05	30.50	29.72	29.88	774,648	29.61
1/17/2025	30.00	30.82	29.15	30.25	1,302,195	29.98
1/16/2025	31.79	32.28	30.99	31.01	1,228,378	30.73
1/15/2025	32.54	32.67	31.57	32.08	762,297	31.79
1/14/2025	30.76	31.38	30.60	31.35	614,989	31.07
1/13/2025	30.29	30.87	29.77	30.37	857,000	30.10
1/10/2025	31.34	31.43	30.28	30.63	518,035	30.35
1/08/2025	31.91	32.25	31.59	32.09	381,552	31.80
1/07/2025	32.72	32.88	31.81	32.17	330,033	31.88
1/06/2025	32.35	33.27	32.35	32.60	495,399	32.31