WaFd, Inc.WAFDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $32.37 | $33.08 | $32.34 | $33.04 | 507,758 |
| 1/13/2026 | $32.79 | $32.94 | $32.27 | $32.35 | 304,930 |
| 1/12/2026 | $32.71 | $32.83 | $32.39 | $32.67 | 447,913 |
| 1/9/2026 | $33.58 | $33.92 | $32.82 | $32.97 | 432,800 |
| 1/8/2026 | $32.67 | $33.71 | $32.67 | $33.51 | 551,347 |
| 1/7/2026 | $33.02 | $33.10 | $32.64 | $32.84 | 429,500 |
| 1/6/2026 | $32.20 | $33.07 | $32.20 | $33.03 | 582,427 |
| 1/5/2026 | $32.02 | $32.96 | $32.02 | $32.47 | 431,100 |
| 1/2/2026 | $32.01 | $32.25 | $31.52 | $32.13 | 373,600 |
| 12/31/2025 | $32.57 | $32.71 | $31.95 | $32.03 | 441,100 |
| 12/30/2025 | $32.88 | $32.88 | $32.46 | $32.47 | 333,700 |
| 12/29/2025 | $33.07 | $33.20 | $32.82 | $32.92 | 351,608 |
| 12/26/2025 | $33.14 | $33.25 | $32.85 | $33.07 | 258,627 |
| 12/24/2025 | $33.08 | $33.17 | $32.87 | $33.11 | 209,100 |
| 12/23/2025 | $33.22 | $33.57 | $33.00 | $33.02 | 340,900 |
| 12/22/2025 | $33.40 | $33.74 | $33.29 | $33.38 | 442,330 |
| 12/19/2025 | $33.40 | $33.69 | $32.99 | $33.33 | 2.07M |
| 12/18/2025 | $33.58 | $33.81 | $33.28 | $33.59 | 703,500 |
| 12/17/2025 | $32.78 | $33.57 | $32.73 | $33.42 | 985,130 |
| 12/16/2025 | $33.25 | $33.32 | $32.14 | $32.73 | 680,600 |
| 12/15/2025 | $33.16 | $33.43 | $32.94 | $33.14 | 691,364 |
| 12/12/2025 | $33.08 | $33.30 | $32.70 | $32.91 | 466,824 |
| 12/11/2025 | $33.22 | $33.65 | $33.04 | $33.08 | 497,400 |
| 12/10/2025 | $31.94 | $33.26 | $31.94 | $33.17 | 639,700 |
| 12/9/2025 | $32.27 | $32.64 | $31.93 | $31.99 | 467,233 |
| 12/8/2025 | $32.21 | $32.72 | $32.00 | $32.27 | 504,500 |
| 12/5/2025 | $32.15 | $32.34 | $31.96 | $32.14 | 397,800 |
| 12/4/2025 | $32.12 | $32.44 | $31.89 | $32.20 | 556,500 |
| 12/3/2025 | $31.79 | $32.41 | $31.79 | $32.14 | 539,692 |
| 12/2/2025 | $32.06 | $32.21 | $31.76 | $31.79 | 538,500 |
| 12/1/2025 | $31.58 | $32.18 | $31.47 | $32.06 | 678,400 |
| 11/28/2025 | $32.23 | $32.23 | $31.64 | $31.66 | 418,600 |
| 11/26/2025 | $32.34 | $32.88 | $32.25 | $32.27 | 1.30M |
| 11/25/2025 | $31.54 | $32.74 | $31.54 | $32.48 | 884,500 |
| 11/24/2025 | $31.57 | $31.82 | $31.31 | $31.32 | 1.17M |
| 11/21/2025 | $31.20 | $32.17 | $31.20 | $31.73 | 836,300 |
| 11/20/2025 | $31.34 | $32.13 | $31.26 | $31.60 | 2.58M |
| 11/19/2025 | $30.61 | $31.26 | $30.52 | $31.24 | 1.33M |
| 11/18/2025 | $29.66 | $30.89 | $29.59 | $30.68 | 739,415 |
| 11/17/2025 | $30.50 | $30.61 | $29.68 | $29.73 | 1.43M |
| 11/14/2025 | $30.41 | $30.69 | $30.20 | $30.57 | 702,100 |
| 11/13/2025 | $30.48 | $30.80 | $30.48 | $30.68 | 677,400 |
| 11/12/2025 | $30.50 | $30.80 | $30.40 | $30.57 | 566,400 |
| 11/11/2025 | $30.46 | $30.68 | $30.25 | $30.56 | 406,300 |
| 11/10/2025 | $30.14 | $30.52 | $30.02 | $30.38 | 417,800 |
| 11/7/2025 | $29.94 | $30.28 | $29.41 | $30.20 | 702,500 |
| 11/6/2025 | $29.96 | $30.12 | $29.63 | $29.99 | 846,678 |
| 11/5/2025 | $29.92 | $30.51 | $29.88 | $30.12 | 869,000 |
| 11/4/2025 | $29.41 | $29.97 | $29.25 | $29.95 | 797,730 |
| 11/3/2025 | $28.89 | $29.49 | $28.57 | $29.48 | 619,400 |
| 10/31/2025 | $29.11 | $29.19 | $28.75 | $29.03 | 585,800 |
| 10/30/2025 | $29.07 | $29.62 | $29.07 | $29.26 | 552,500 |
| 10/29/2025 | $29.55 | $29.97 | $28.96 | $29.15 | 683,300 |
| 10/28/2025 | $29.52 | $29.91 | $29.39 | $29.79 | 403,935 |
| 10/27/2025 | $29.56 | $29.87 | $29.44 | $29.62 | 461,412 |
| 10/24/2025 | $29.08 | $29.61 | $28.94 | $29.57 | 409,919 |
| 10/23/2025 | $28.97 | $29.17 | $28.92 | $28.98 | 463,304 |
| 10/22/2025 | $28.90 | $29.34 | $28.85 | $29.10 | 512,400 |
| 10/21/2025 | $29.11 | $29.35 | $28.75 | $28.82 | 488,624 |
| 10/20/2025 | $28.07 | $29.19 | $27.91 | $29.11 | 501,816 |
| 10/17/2025 | $27.70 | $28.39 | $26.31 | $28.07 | 799,400 |