WaFd, Inc. - Common Stock (WAFD)

Last Price35.38

Change-0.38 (-1.06%)

NASDAQ· Last Trade: Sep 1st, 7:00 PM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/01/2026	35.69	35.90	35.21	35.38	431,031	35.38
8/31/2026	36.04	36.09	35.60	35.76	453,013	35.76
8/28/2026	36.19	36.38	35.91	36.09	314,700	36.09
8/27/2026	36.07	36.27	35.70	36.18	286,366	36.18
8/26/2026	36.33	36.50	36.02	36.22	301,219	36.22
8/25/2026	36.37	36.37	36.02	36.21	377,395	36.21
8/24/2026	36.49	36.67	36.22	36.29	436,784	36.29
8/21/2026	36.48	36.70	36.14	36.38	414,925	36.38
8/20/2026	36.54	36.85	36.40	36.65	369,612	36.38
8/19/2026	37.57	37.57	36.65	36.72	655,946	36.45
8/18/2026	37.88	37.91	37.38	37.46	371,427	37.18
8/17/2026	37.94	38.27	37.70	37.76	368,966	37.48
8/14/2026	37.81	38.21	37.53	37.94	305,345	37.66
8/13/2026	37.95	38.16	37.76	37.95	493,471	37.67
8/12/2026	37.73	38.08	37.58	37.76	691,289	37.48
8/11/2026	37.41	38.08	37.34	38.06	544,156	37.78
8/10/2026	37.00	37.35	36.90	37.33	610,761	37.05
8/07/2026	37.43	37.43	37.04	37.16	421,732	36.89
8/06/2026	37.97	38.09	37.46	37.47	592,383	37.19
8/05/2026	37.82	37.88	37.47	37.72	658,659	37.44
8/04/2026	37.33	37.89	37.26	37.67	688,419	37.39
8/03/2026	37.10	37.43	37.01	37.36	585,011	37.08
7/31/2026	36.62	36.85	36.26	36.77	666,758	36.50
7/30/2026	36.87	37.02	36.38	36.43	413,064	36.16
7/29/2026	36.55	36.92	36.42	36.64	770,926	36.37
7/28/2026	36.49	36.88	36.49	36.70	434,809	36.43
7/27/2026	36.88	37.12	36.42	36.43	442,392	36.16
7/24/2026	36.83	37.04	36.58	36.73	392,922	36.46
7/23/2026	36.33	36.72	36.11	36.72	725,960	36.45
7/22/2026	37.04	37.04	36.48	36.74	595,565	36.47
7/21/2026	36.71	37.13	36.40	37.08	705,368	36.81
7/20/2026	38.06	38.09	36.78	36.84	759,757	36.57
7/17/2026	38.36	38.76	37.58	38.12	1,352,292	37.84
7/16/2026	38.38	39.49	38.38	39.32	789,096	39.03
7/15/2026	38.21	38.59	37.91	38.39	474,373	38.11
7/14/2026	38.08	38.32	37.94	38.01	498,338	37.73
7/13/2026	38.25	38.48	37.82	38.09	447,349	37.81
7/10/2026	37.77	38.16	37.77	38.10	400,581	37.82
7/09/2026	37.12	37.88	37.05	37.77	574,567	37.49
7/08/2026	37.43	37.44	36.75	36.90	563,240	36.63
7/07/2026	38.14	38.41	37.63	37.65	408,715	37.37
7/06/2026	38.61	38.64	37.95	38.16	543,775	37.88
7/02/2026	39.25	39.35	38.19	38.34	461,060	38.06
7/01/2026	38.41	39.21	38.28	39.04	945,831	38.75
6/30/2026	37.98	38.40	37.08	38.37	576,782	38.09
6/29/2026	37.68	38.09	37.41	38.05	938,390	37.77
6/26/2026	38.01	38.16	37.68	37.95	1,226,891	37.67
6/25/2026	37.88	38.16	37.66	38.01	563,224	37.73
6/24/2026	37.10	37.76	37.02	37.74	704,034	37.46
6/23/2026	36.83	37.31	36.67	37.26	499,389	36.99
6/22/2026	36.55	37.09	36.55	36.80	556,358	36.53
6/18/2026	36.73	36.73	36.26	36.48	1,498,232	36.21
6/17/2026	36.76	37.30	35.87	36.21	680,646	35.94
6/16/2026	36.82	37.20	36.70	36.96	732,570	36.69
6/15/2026	37.10	37.42	36.44	36.59	542,941	36.32
6/12/2026	36.74	37.10	36.55	37.07	412,304	36.80
6/11/2026	36.76	37.00	36.32	36.57	441,820	36.30
6/10/2026	36.37	36.66	36.18	36.55	421,344	36.28
6/09/2026	36.06	36.79	35.94	36.11	486,508	35.84
6/08/2026	35.60	36.20	35.60	35.78	425,170	35.52
6/05/2026	35.57	35.88	35.54	35.57	410,366	35.31
6/04/2026	35.13	35.66	35.08	35.57	469,485	35.31
6/03/2026	35.11	35.11	34.47	34.56	529,922	34.31
6/02/2026	34.70	35.39	34.70	35.35	513,394	35.09