WaFd, Inc. - Common Stock (WAFD)

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	28.47	28.59	28.21	28.41	389,145	28.41
6/04/2025	28.90	29.21	28.41	28.48	328,319	28.48
6/03/2025	28.17	28.90	28.13	28.84	329,283	28.84
6/02/2025	28.42	28.48	27.84	28.34	335,999	28.34
5/30/2025	28.57	28.63	28.32	28.42	391,468	28.42
5/29/2025	28.52	28.65	28.34	28.64	497,584	28.64
5/28/2025	28.83	28.98	28.40	28.47	481,547	28.47
5/27/2025	28.73	28.96	28.39	28.94	414,675	28.94
5/23/2025	28.32	28.56	27.97	28.47	752,559	28.47
5/22/2025	28.79	29.12	28.53	28.84	423,327	28.57
5/21/2025	29.43	29.57	28.72	28.74	585,317	28.47
5/20/2025	29.70	30.02	29.58	29.76	519,164	29.48
5/19/2025	29.67	29.77	29.45	29.70	746,030	29.42
5/16/2025	30.07	30.07	29.76	29.92	593,662	29.64
5/15/2025	29.64	30.21	29.35	30.05	724,187	29.77
5/14/2025	29.57	29.91	29.22	29.57	443,472	29.29
5/13/2025	30.02	30.39	29.73	29.77	421,129	29.49
5/12/2025	29.91	30.58	29.88	29.91	786,248	29.63
5/09/2025	28.98	29.19	28.69	28.91	568,630	28.64
5/08/2025	28.84	29.30	28.57	29.04	513,896	28.77
5/07/2025	28.75	28.84	28.53	28.60	464,874	28.33
5/06/2025	28.44	28.88	28.37	28.39	307,387	28.12
5/05/2025	28.80	29.23	28.63	28.87	400,677	28.60
5/02/2025	28.97	29.27	28.75	29.08	346,152	28.81
5/01/2025	28.60	28.88	28.26	28.60	387,307	28.33
4/30/2025	28.37	28.78	27.87	28.53	569,752	28.26
4/29/2025	28.13	28.75	27.94	28.73	764,797	28.46
4/28/2025	28.31	28.66	27.91	28.24	357,837	27.98
4/25/2025	28.29	28.45	27.85	28.22	301,886	27.96
4/24/2025	28.55	28.93	28.08	28.53	401,086	28.26
4/23/2025	29.04	29.61	28.36	28.41	503,144	28.14
4/22/2025	28.21	28.57	27.73	28.44	430,058	28.17
4/21/2025	27.84	28.19	27.49	27.94	673,885	27.68
4/17/2025	27.48	28.18	27.39	28.03	752,169	27.77
4/16/2025	27.20	27.73	27.13	27.52	1,096,817	27.26
4/15/2025	26.92	27.75	26.79	27.36	814,414	27.10
4/14/2025	25.54	26.87	25.19	26.74	891,099	26.49
4/11/2025	24.33	25.28	23.82	24.54	547,045	24.31
4/10/2025	25.78	26.00	23.75	24.48	644,519	24.25
4/09/2025	24.31	27.00	23.91	26.43	955,180	26.18
4/08/2025	25.92	26.07	24.39	24.79	684,119	24.55
4/07/2025	24.57	25.77	24.00	25.11	758,925	24.87
4/04/2025	25.53	26.02	24.55	25.24	818,873	25.00
4/03/2025	27.64	28.02	26.46	26.58	822,959	26.33
4/02/2025	27.99	28.81	27.99	28.75	437,020	28.48
4/01/2025	28.39	28.49	28.03	28.22	529,876	27.96
3/31/2025	28.02	28.68	27.92	28.58	515,013	28.31
3/28/2025	28.61	28.74	28.11	28.31	356,860	28.05
3/27/2025	28.95	29.00	28.58	28.70	396,323	28.43
3/26/2025	28.82	29.23	28.74	28.93	495,037	28.66
3/25/2025	28.88	29.05	28.61	28.65	533,024	28.38
3/24/2025	28.12	29.12	27.95	28.82	761,466	28.55
3/21/2025	28.20	28.34	27.49	27.66	4,973,259	27.40
3/20/2025	28.34	28.81	28.14	28.25	528,775	27.99
3/19/2025	28.50	28.92	28.48	28.56	575,144	28.29
3/18/2025	28.74	28.74	28.21	28.58	608,368	28.31
3/17/2025	28.32	28.63	28.08	28.34	627,944	28.07
3/14/2025	28.05	28.33	27.79	28.24	414,822	27.98
3/13/2025	27.86	28.12	27.61	27.78	517,082	27.52
3/12/2025	28.60	28.60	27.28	27.72	612,450	27.46
3/11/2025	28.18	28.42	27.37	27.40	454,731	27.14
3/10/2025	28.54	29.11	28.08	28.16	548,353	27.90
3/07/2025	28.75	28.90	28.32	28.81	399,046	28.54
3/06/2025	28.75	28.82	28.47	28.76	463,884	28.49