WAFD(WAFD)
WAFD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $37.49 | $37.99 | $37.33 | $37.96 | 224,766 |
| 8/10/2026 | $37.00 | $37.35 | $36.90 | $37.33 | 610,800 |
| 8/7/2026 | $37.43 | $37.43 | $37.04 | $37.16 | 421,731 |
| 8/6/2026 | $37.97 | $38.09 | $37.46 | $37.47 | 592,400 |
| 8/5/2026 | $37.82 | $37.89 | $37.47 | $37.72 | 658,700 |
| 8/4/2026 | $37.33 | $37.89 | $37.26 | $37.67 | 688,419 |
| 8/3/2026 | $37.10 | $37.43 | $37.01 | $37.36 | 585,297 |
| 7/31/2026 | $36.62 | $36.85 | $36.26 | $36.77 | 666,800 |
| 7/30/2026 | $36.87 | $37.02 | $36.38 | $36.43 | 413,100 |
| 7/29/2026 | $36.55 | $36.92 | $36.42 | $36.64 | 780,253 |
| 7/28/2026 | $36.49 | $36.88 | $36.49 | $36.70 | 434,810 |
| 7/27/2026 | $36.88 | $37.12 | $36.42 | $36.43 | 442,400 |
| 7/24/2026 | $36.83 | $37.04 | $36.58 | $36.73 | 392,921 |
| 7/23/2026 | $36.33 | $36.72 | $36.11 | $36.72 | 726,000 |
| 7/22/2026 | $37.04 | $37.04 | $36.48 | $36.74 | 595,565 |
| 7/21/2026 | $36.71 | $37.13 | $36.40 | $37.08 | 705,400 |
| 7/20/2026 | $38.06 | $38.09 | $36.78 | $36.84 | 759,800 |
| 7/17/2026 | $38.36 | $38.76 | $37.58 | $38.12 | 1.35M |
| 7/16/2026 | $38.38 | $39.49 | $38.38 | $39.32 | 789,094 |
| 7/15/2026 | $38.21 | $38.59 | $37.91 | $38.39 | 474,400 |
| 7/14/2026 | $38.08 | $38.32 | $37.94 | $38.01 | 496,337 |
| 7/13/2026 | $38.25 | $38.48 | $37.82 | $38.09 | 447,417 |
| 7/10/2026 | $37.77 | $38.16 | $37.77 | $38.10 | 400,600 |
| 7/9/2026 | $37.12 | $37.89 | $37.06 | $37.77 | 574,600 |
| 7/8/2026 | $37.43 | $37.44 | $36.75 | $36.90 | 563,240 |
| 7/7/2026 | $38.14 | $38.41 | $37.63 | $37.65 | 408,714 |
| 7/6/2026 | $38.61 | $38.64 | $37.95 | $38.16 | 543,800 |
| 7/2/2026 | $39.25 | $39.35 | $38.19 | $38.34 | 461,100 |
| 7/1/2026 | $38.41 | $39.21 | $38.28 | $39.04 | 945,830 |
| 6/30/2026 | $37.98 | $38.40 | $37.08 | $38.37 | 576,800 |
| 6/29/2026 | $37.68 | $38.09 | $37.42 | $38.05 | 938,400 |
| 6/26/2026 | $38.01 | $38.16 | $37.68 | $37.95 | 1.23M |
| 6/25/2026 | $37.88 | $38.17 | $37.67 | $38.01 | 563,223 |
| 6/24/2026 | $37.10 | $37.76 | $37.02 | $37.74 | 704,033 |
| 6/23/2026 | $36.83 | $37.31 | $36.67 | $37.26 | 499,400 |
| 6/22/2026 | $36.55 | $37.10 | $36.55 | $36.80 | 556,357 |
| 6/18/2026 | $36.67 | $36.73 | $36.26 | $36.48 | 1.50M |
| 6/17/2026 | $36.76 | $37.30 | $35.87 | $36.21 | 680,645 |
| 6/16/2026 | $36.82 | $37.20 | $36.70 | $36.96 | 732,600 |
| 6/15/2026 | $37.10 | $37.42 | $36.44 | $36.59 | 542,942 |
| 6/12/2026 | $36.74 | $37.10 | $36.55 | $37.07 | 412,304 |
| 6/11/2026 | $36.76 | $37.00 | $36.32 | $36.57 | 441,819 |
| 6/10/2026 | $36.37 | $36.66 | $36.18 | $36.55 | 421,543 |
| 6/9/2026 | $36.06 | $36.79 | $35.94 | $36.11 | 486,506 |
| 6/8/2026 | $35.60 | $36.20 | $35.60 | $35.78 | 425,200 |
| 6/5/2026 | $35.57 | $35.88 | $35.54 | $35.57 | 410,400 |
| 6/4/2026 | $35.13 | $35.66 | $35.08 | $35.57 | 469,500 |
| 6/3/2026 | $35.11 | $35.11 | $34.47 | $34.56 | 529,921 |
| 6/2/2026 | $34.70 | $35.39 | $34.70 | $35.35 | 513,400 |
| 6/1/2026 | $35.37 | $35.38 | $34.66 | $35.00 | 648,124 |
| 5/29/2026 | $35.54 | $35.80 | $35.42 | $35.56 | 624,700 |
| 5/28/2026 | $35.39 | $35.67 | $35.08 | $35.59 | 433,104 |
| 5/27/2026 | $36.06 | $36.22 | $35.48 | $35.55 | 420,600 |
| 5/26/2026 | $35.31 | $35.99 | $35.11 | $35.96 | 538,400 |
| 5/22/2026 | $35.18 | $35.44 | $35.02 | $35.24 | 362,800 |
| 5/21/2026 | $35.20 | $35.49 | $34.96 | $35.45 | 460,300 |
| 5/20/2026 | $35.22 | $35.67 | $34.53 | $35.45 | 410,100 |
| 5/19/2026 | $35.06 | $35.08 | $34.66 | $34.87 | 473,036 |
| 5/18/2026 | $34.49 | $35.20 | $34.39 | $35.07 | 441,402 |
| 5/15/2026 | $34.73 | $34.78 | $34.06 | $34.32 | 481,700 |
| 5/14/2026 | $34.92 | $35.23 | $34.67 | $34.72 | 536,507 |
| 5/13/2026 | $35.41 | $38.59 | $34.54 | $34.59 | 635,200 |