5 DAY PERFORMANCE
-6.93%
1 MONTH PERFORMANCE
-0.76%
3 MONTH PERFORMANCE
-4.83%
6 MONTH PERFORMANCE
+3.24%
YEAR-TO-DATE PERFORMANCE
-7.04%
1 YEAR PERFORMANCE
-16.49%
WaFd, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $32.21 | $32.27 (0.19%) | $32.72 | $32.00 | 469.13 K | $2.53 B |
| 12/05/2025 | $32.15 | $32.14 (-0.03%) | $32.34 | $31.96 | 397.80 K | $2.52 B |
| 12/04/2025 | $32.12 | $32.20 (0.25%) | $32.44 | $31.89 | 556.50 K | $2.53 B |
| 12/03/2025 | $31.79 | $32.14 (1.1%) | $32.41 | $31.79 | 539.69 K | $2.52 B |
| 12/02/2025 | $32.06 | $31.79 (-0.84%) | $32.21 | $31.76 | 538.50 K | $2.50 B |
| 12/01/2025 | $31.58 | $32.06 (1.52%) | $32.18 | $31.47 | 678.40 K | $2.52 B |
| 11/28/2025 | $32.23 | $31.66 (-1.77%) | $32.23 | $31.64 | 418.60 K | $2.49 B |
| 11/26/2025 | $32.34 | $32.27 (-0.22%) | $32.88 | $32.25 | 1.30 M | $2.53 B |
| 11/25/2025 | $31.54 | $32.48 (2.98%) | $32.74 | $31.54 | 884.50 K | $2.55 B |
| 11/24/2025 | $31.57 | $31.32 (-0.79%) | $31.82 | $31.31 | 1.17 M | $2.46 B |
| 11/21/2025 | $31.20 | $31.73 (1.7%) | $32.17 | $31.20 | 836.30 K | $2.49 B |
| 11/20/2025 | $31.34 | $31.60 (0.83%) | $32.13 | $31.26 | 2.58 M | $2.48 B |
| 11/19/2025 | $30.61 | $31.24 (2.06%) | $31.26 | $30.52 | 1.33 M | $2.45 B |
| 11/18/2025 | $29.66 | $30.68 (3.44%) | $30.89 | $29.59 | 739.42 K | $2.41 B |
| 11/17/2025 | $30.50 | $29.73 (-2.52%) | $30.61 | $29.68 | 1.43 M | $2.34 B |
| 11/14/2025 | $30.41 | $30.57 (0.53%) | $30.69 | $30.20 | 702.10 K | $2.40 B |
| 11/13/2025 | $30.48 | $30.68 (0.66%) | $30.80 | $30.48 | 677.40 K | $2.41 B |
| 11/12/2025 | $30.50 | $30.57 (0.23%) | $30.80 | $30.40 | 566.40 K | $2.40 B |
| 11/11/2025 | $30.46 | $30.56 (0.33%) | $30.68 | $30.25 | 406.30 K | $2.40 B |
| 11/10/2025 | $30.14 | $30.38 (0.8%) | $30.52 | $30.02 | 417.80 K | $2.39 B |
| 11/07/2025 | $29.94 | $30.20 (0.87%) | $30.28 | $29.41 | 702.50 K | $2.37 B |
| 11/06/2025 | $29.96 | $29.99 (0.1%) | $30.12 | $29.63 | 846.68 K | $2.36 B |
| 11/05/2025 | $29.92 | $30.12 (0.67%) | $30.51 | $29.88 | 869.00 K | $2.37 B |
| 11/04/2025 | $29.41 | $29.95 (1.84%) | $29.97 | $29.25 | 797.73 K | $2.35 B |
| 11/03/2025 | $28.89 | $29.48 (2.04%) | $29.49 | $28.57 | 619.40 K | $2.32 B |
| 10/31/2025 | $29.11 | $29.03 (-0.27%) | $29.19 | $28.75 | 585.80 K | $2.28 B |
| 10/30/2025 | $29.07 | $29.26 (0.65%) | $29.62 | $29.07 | 552.50 K | $2.30 B |
| 10/29/2025 | $29.55 | $29.15 (-1.35%) | $29.97 | $28.96 | 683.30 K | $2.29 B |
| 10/28/2025 | $29.52 | $29.79 (0.91%) | $29.91 | $29.39 | 403.94 K | $2.34 B |
| 10/27/2025 | $29.56 | $29.62 (0.2%) | $29.87 | $29.44 | 461.41 K | $2.33 B |
| 10/24/2025 | $29.08 | $29.57 (1.69%) | $29.61 | $28.94 | 409.92 K | $2.32 B |
| 10/23/2025 | $28.97 | $28.98 (0.03%) | $29.17 | $28.92 | 463.30 K | $2.28 B |
| 10/22/2025 | $28.90 | $29.10 (0.69%) | $29.34 | $28.85 | 512.40 K | $2.29 B |
| 10/21/2025 | $29.11 | $28.82 (-1%) | $29.35 | $28.75 | 488.62 K | $2.26 B |
| 10/20/2025 | $28.07 | $29.11 (3.71%) | $29.19 | $27.91 | 501.82 K | $2.29 B |
| 10/17/2025 | $27.70 | $28.07 (1.34%) | $28.39 | $26.31 | 799.40 K | $2.21 B |
| 10/16/2025 | $28.47 | $27.83 (-2.25%) | $28.60 | $27.60 | 831.10 K | $2.19 B |
| 10/15/2025 | $29.77 | $28.89 (-2.96%) | $29.85 | $28.70 | 551.27 K | $2.27 B |
| 10/14/2025 | $28.84 | $29.69 (2.95%) | $29.87 | $28.84 | 410.41 K | $2.33 B |
| 10/13/2025 | $28.94 | $28.98 (0.14%) | $29.04 | $28.63 | 465.90 K | $2.28 B |
| 10/10/2025 | $29.16 | $28.61 (-1.89%) | $29.24 | $28.48 | 670.25 K | $2.29 B |
| 10/09/2025 | $29.14 | $28.91 (-0.79%) | $29.14 | $28.60 | 403.71 K | $2.31 B |
| 10/08/2025 | $29.58 | $29.16 (-1.42%) | $29.70 | $29.11 | 369.02 K | $2.33 B |
| 10/07/2025 | $29.98 | $29.40 (-1.93%) | $30.15 | $29.36 | 434.00 K | $2.35 B |
| 10/06/2025 | $30.06 | $29.91 (-0.5%) | $30.43 | $29.65 | 469.50 K | $2.39 B |
| 10/03/2025 | $30.00 | $29.97 (-0.1%) | $30.53 | $29.91 | 610.20 K | $2.39 B |
| 10/02/2025 | $29.77 | $29.90 (0.44%) | $30.06 | $29.68 | 354.50 K | $2.39 B |
| 10/01/2025 | $30.09 | $29.93 (-0.53%) | $30.19 | $29.63 | 365.51 K | $2.39 B |
| 09/30/2025 | $30.47 | $30.29 (-0.59%) | $30.58 | $29.93 | 355.80 K | $2.42 B |
| 09/29/2025 | $30.99 | $30.48 (-1.65%) | $30.99 | $30.28 | 411.89 K | $2.44 B |
| 09/26/2025 | $30.92 | $30.96 (0.13%) | $31.14 | $30.74 | 290.51 K | $2.47 B |
| 09/25/2025 | $30.92 | $30.81 (-0.36%) | $30.94 | $30.59 | 276.53 K | $2.46 B |
| 09/24/2025 | $30.95 | $31.04 (0.29%) | $31.31 | $30.84 | 254.70 K | $2.48 B |
| 09/23/2025 | $31.37 | $30.94 (-1.37%) | $31.78 | $30.92 | 522.40 K | $2.47 B |
| 09/22/2025 | $31.38 | $31.28 (-0.32%) | $31.50 | $31.02 | 430.70 K | $2.50 B |
| 09/19/2025 | $31.80 | $31.43 (-1.16%) | $31.80 | $31.14 | 1.99 M | $2.51 B |
| 09/18/2025 | $31.24 | $31.83 (1.89%) | $31.86 | $31.07 | 540.94 K | $2.54 B |
| 09/17/2025 | $31.12 | $31.10 (-0.06%) | $32.01 | $30.99 | 669.10 K | $2.48 B |
| 09/16/2025 | $30.93 | $31.03 (0.32%) | $31.04 | $30.38 | 519.01 K | $2.48 B |
| 09/15/2025 | $31.25 | $30.92 (-1.06%) | $31.51 | $30.85 | 433.00 K | $2.47 B |
| 09/12/2025 | $31.51 | $31.25 (-0.83%) | $31.51 | $31.17 | 315.37 K | $2.50 B |
| 09/11/2025 | $31.45 | $31.55 (0.32%) | $31.74 | $31.16 | 392.52 K | $2.52 B |
| 09/10/2025 | $31.46 | $31.30 (-0.51%) | $31.71 | $31.23 | 269.00 K | $2.50 B |
| 09/09/2025 | $31.51 | $31.49 (-0.06%) | $31.60 | $31.27 | 415.30 K | $2.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
