Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

WAFDP Historical Prices

WaFd, Inc. Depositary Shares · daily open, high, low, close & volume

Trading days
249
Period high
17.49
Period low
14.30
Period change
-13.55%
DateOpenHighLowCloseChangeVolume
Nov 6, 202614.4114.6514.3414.36-0.35%48,061
Nov 5, 202614.7514.7514.3014.41-2.17%71,735
Nov 4, 202614.7714.8914.5014.73+1.59%41,581
Nov 3, 202614.6814.8414.5014.50-1.56%83,761
Nov 2, 202614.6514.9414.6014.73+0.61%53,048
Oct 30, 202614.9815.1414.6114.64-1.55%76,774
Oct 29, 202615.1615.1614.7014.87-0.73%66,131
Oct 28, 202614.9515.1114.9114.98-0.66%15,282
Oct 27, 202615.1115.1314.8715.08+0.40%10,555
Oct 26, 202615.1715.1714.8715.02-0.99%18,850
Oct 23, 202615.1815.1815.1015.17+0.13%10,265
Oct 22, 202614.8215.1514.8215.15+1.75%16,305
Oct 21, 202614.8414.9314.8014.89+1.02%18,061
Oct 20, 202614.9415.0514.6814.74-1.21%18,318
Oct 19, 202615.0615.0614.8814.92-0.60%13,286
Oct 16, 202614.9415.2014.8815.01-0.79%19,949
Oct 15, 202614.9415.2514.9115.13+1.54%27,378
Oct 14, 202614.8914.9414.6014.90-0.47%52,297
Oct 13, 202614.9415.4814.9214.97-0.07%36,293
Oct 12, 202615.1115.2014.9714.98-1.06%35,597
Oct 9, 202615.2515.2515.1315.14-0.26%13,811
Oct 8, 202615.1615.4015.1615.18+0.13%15,971
Oct 7, 202615.3715.3915.1515.16-1.49%20,642
Oct 6, 202615.4015.5015.3415.39-0.71%11,552
Oct 5, 202615.5915.7515.3615.50-1.21%38,511
Oct 2, 202615.7915.8415.5015.69-0.63%23,565
Oct 1, 202615.7415.9115.7015.79-1.31%20,933
Sep 30, 202615.8416.0015.4816.00+0.25%65,085
Sep 29, 202615.9816.0915.8815.96+0.06%17,024
Sep 28, 202616.0916.0915.9215.95-0.87%13,444
Sep 25, 202616.2816.3016.0616.09-0.92%21,001
Sep 24, 202616.2816.4016.1616.24-0.25%53,266
Sep 23, 202616.3416.3516.1816.28-0.25%26,963
Sep 22, 202616.4016.4016.2716.32-0.43%13,849
Sep 21, 202616.3316.3916.3316.39-0.67%12,022
Sep 18, 202616.3616.5016.3016.50+1.39%13,604
Sep 17, 202616.4816.5016.2516.27-1.19%23,557
Sep 16, 202616.4616.4916.3516.47+0.06%7,746
Sep 15, 202616.3516.4616.3016.46+0.67%13,994
Sep 14, 202616.3016.3516.3016.35-0.30%6,776
Sep 11, 202616.4716.4716.3016.40+0.00%13,885
Sep 10, 202616.4516.4516.2616.40-0.24%48,440
Sep 9, 202616.6116.6116.4316.44-0.84%17,201
Sep 8, 202616.6316.6716.5616.58+0.12%26,618
Sep 4, 202616.5716.6016.5016.56-0.18%15,786
Sep 3, 202616.5016.7016.5016.59+0.39%8,251
Sep 2, 202616.6616.6616.5016.52-1.11%4,183
Aug 31, 202616.5616.9016.5516.71+1.27%38,251
Aug 28, 202616.4916.6216.4916.50-0.03%17,418
Aug 27, 202616.6116.6116.4716.50-0.36%15,980
Aug 26, 202616.5416.5716.5216.57+0.45%13,905
Aug 25, 202616.5016.5916.4716.49-0.12%15,856
Aug 24, 202616.6316.6316.4716.51-0.48%12,083
Aug 21, 202616.5916.5916.5416.59+0.12%6,301
Aug 20, 202616.5316.5716.4616.57+0.36%6,482
Aug 19, 202616.5116.5916.4116.51+0.55%6,962
Aug 18, 202616.5116.5116.4016.42-0.24%9,069
Aug 17, 202616.5816.5916.4516.46-0.66%11,104
Aug 14, 202616.5616.5716.4716.57+0.30%7,012
Aug 13, 202616.3516.5716.3516.52+0.73%5,473
Aug 12, 202616.3716.4016.3616.40+0.24%4,803
Aug 11, 202616.5216.5216.3316.36-0.67%5,842
Aug 10, 202616.5716.5716.3816.47+0.43%8,806
Aug 7, 202616.5416.5516.3516.40-0.00%8,446
Aug 6, 202616.5716.5816.3716.40-0.42%12,488
Aug 5, 202616.5916.5916.4716.47-0.60%6,101
Aug 4, 202616.6016.6016.5116.57+0.03%5,949
Aug 3, 202616.3616.6116.3616.57+1.56%19,012
Jul 31, 202616.4216.4816.3116.31-1.03%17,644
Jul 30, 202616.4116.5116.4116.48+0.24%7,775
Jul 29, 202616.5016.5316.3816.44-0.24%12,131
Jul 28, 202616.4216.5216.3816.48-0.18%18,159
Jul 27, 202616.5116.5116.3816.51+0.43%16,680
Jul 24, 202616.4516.4816.3716.44-0.06%37,497
Jul 23, 202616.3616.4516.3516.45-0.24%13,275
Jul 22, 202616.5016.5016.4516.49+0.06%7,192
Jul 21, 202616.4516.5016.4316.48+0.06%14,742
Jul 20, 202616.5916.5916.4416.47-0.72%10,180
Jul 17, 202616.3816.6016.3816.59+1.47%35,016
Jul 16, 202616.4416.4716.3016.35-0.43%5,657
Jul 15, 202616.4216.4216.3516.42+0.43%16,607
Jul 14, 202616.2816.4116.2616.35+0.43%12,883
Jul 13, 202616.3016.3016.2516.28-0.15%10,218
Jul 10, 202616.3216.3416.2416.30-0.15%4,327
Jul 9, 202616.3216.3316.2416.33+0.25%11,955
Jul 8, 202616.2616.3316.2516.29+0.00%25,166
Jul 7, 202616.4016.4016.2816.29+0.18%11,575
Jul 6, 202616.3916.4316.2616.26-0.61%10,751
Jul 2, 202616.3216.3616.2516.36+0.43%25,334
Jul 1, 202616.2316.3816.2316.29+1.12%18,139
Jun 30, 202616.3316.5116.1116.11-3.76%196,470
Jun 29, 202616.7316.7416.6316.74+0.42%35,124
Jun 26, 202616.6216.6716.5516.67+0.18%13,790
Jun 25, 202616.6016.6916.5516.64+0.27%18,823
Jun 24, 202616.5916.6616.5116.59+0.51%21,753
Jun 23, 202616.5916.5916.4816.51-0.42%79,211
Jun 22, 202616.6616.6616.4616.58+0.03%65,390
Jun 18, 202616.6216.6616.5116.57+0.39%25,633
Jun 17, 202616.4416.5416.4016.51+0.55%37,107
Jun 16, 202616.3516.4316.2716.42+1.05%116,644
Jun 15, 202616.3016.3416.2016.25+0.00%14,761
Jun 12, 202616.1816.3316.1716.25+0.18%12,390
Jun 11, 202616.3316.3316.1216.22-0.25%10,460
Jun 10, 202616.3516.3616.1516.26-0.55%20,550
Jun 9, 202616.1816.3816.1716.35+0.43%55,884
Jun 8, 202616.2016.3016.1516.28+0.56%28,801
Jun 5, 202616.2516.2516.0316.19-0.43%10,641
Jun 4, 202616.0016.2616.0016.26+1.63%17,889
Jun 3, 202616.2016.2016.0016.00-1.23%14,182
Jun 2, 202616.3916.3916.0816.20-0.08%29,646
Jun 1, 202616.2716.5016.2116.21+0.08%10,454
May 29, 202616.3816.4516.2016.20-1.55%26,492
May 28, 202616.4116.4716.3516.45+0.28%10,310
May 27, 202616.3116.5116.3116.41+0.61%9,080
May 26, 202616.4116.4116.2216.31-0.21%8,279
May 22, 202616.2916.3616.2616.34+0.15%20,760
May 21, 202616.3316.3316.2416.32-0.18%15,366
May 20, 202616.1916.3516.1516.35+0.99%8,279
May 19, 202616.1516.2216.0416.19-0.98%40,258
May 18, 202616.4316.4316.2916.35-0.76%18,334
May 15, 202616.5716.5816.4516.48-0.86%14,560
May 14, 202616.7116.7616.6216.62+0.29%16,208
May 13, 202616.5716.7016.5616.57-0.42%6,209
May 12, 202616.6416.7616.6416.64-0.78%18,441
May 11, 202616.7016.7716.6416.77+0.66%15,126
May 8, 202616.5916.7416.5716.66-0.12%3,384
May 7, 202616.6616.7216.5616.68-0.12%7,047
May 6, 202616.6016.7216.5716.70+0.97%6,680
May 5, 202616.5416.5616.4616.54+0.00%7,225
May 4, 202616.4316.5516.4116.54+0.24%18,475
May 1, 202616.4516.6016.4116.50+0.30%14,118
Apr 30, 202616.4516.4816.3416.45+0.24%16,782
Apr 29, 202616.4316.4316.3516.41+0.31%5,574
Apr 28, 202616.5616.5616.3616.36-0.85%4,785
Apr 27, 202616.5616.5716.4316.50-0.24%10,506
Apr 24, 202616.6116.6116.4316.54-0.42%7,770
Apr 23, 202616.5916.6716.5216.61+0.42%5,702
Apr 22, 202616.5216.6416.5216.54-0.72%11,849
Apr 21, 202616.7016.7216.5616.66+0.21%3,159
Apr 20, 202616.7316.7416.5316.63-0.33%7,354
Apr 17, 202616.7016.7416.5616.68+0.72%7,544
Apr 16, 202616.6916.7116.4716.56-0.60%9,329
Apr 15, 202616.5316.7216.5016.66+1.34%12,194
Apr 14, 202616.4416.6316.4016.44+0.00%24,042
Apr 13, 202616.4516.4516.4016.44+0.06%18,430
Apr 10, 202616.4516.5816.4116.43-0.12%12,948
Apr 9, 202616.4316.4516.3016.45+0.43%3,919
Apr 8, 202616.4016.4316.3216.38+0.18%17,694
Apr 7, 202616.1516.3516.0716.35+0.93%19,473
Apr 6, 202616.1316.2716.1316.20-0.06%7,647
Apr 2, 202616.1216.2416.0216.21+0.56%17,548
Apr 1, 202616.1316.3616.1216.12+0.00%12,291
Mar 31, 202616.4116.4215.9416.12-3.42%85,720
Mar 30, 202616.5816.6916.2316.69+0.66%22,134
Mar 27, 202616.3616.5816.2516.58+0.85%21,936
Mar 26, 202616.5016.5016.2216.44-1.14%15,948
Mar 25, 202616.3716.6316.3716.63+1.59%6,037
Mar 24, 202616.4016.4116.3716.37-0.55%2,596
Mar 23, 202616.3516.4716.2816.46+1.35%21,629
Mar 20, 202616.2316.2516.0216.24-0.73%12,029
Mar 19, 202616.4016.4216.2216.36+0.68%10,558
Mar 18, 202616.4516.4516.2016.25-0.25%20,302
Mar 17, 202616.3316.4616.2916.29-0.24%16,008
Mar 16, 202616.3016.5416.2816.33+0.12%21,154
Mar 13, 202616.3916.4316.2716.31+0.06%14,975
Mar 12, 202616.3916.4816.2716.30-0.24%18,502
Mar 11, 202616.4516.5516.3216.34-1.09%24,057
Mar 10, 202616.4716.5716.4716.52+0.64%10,235
Mar 9, 202616.4416.5216.3016.41-0.15%30,590
Mar 6, 202616.5016.5116.2916.44-0.36%9,265
Mar 5, 202616.5016.5816.5016.50-0.60%5,566
Mar 4, 202616.5016.6316.4616.60+0.91%10,492
Mar 3, 202616.4216.4616.3116.45-0.48%9,837
Mar 2, 202616.3816.6716.3816.53+0.79%21,345
Feb 27, 202616.8216.9016.4016.40-3.24%86,870
Feb 26, 202616.9816.9816.8216.95+0.53%11,620
Feb 25, 202616.8816.9616.8216.86+0.06%5,255
Feb 24, 202616.8416.9016.8016.85-0.30%14,733
Feb 23, 202617.0317.0316.8616.90-1.05%13,897
Feb 20, 202617.1017.1016.9717.08-0.29%12,745
Feb 19, 202617.0017.1517.0017.13-0.17%13,487
Feb 18, 202617.0217.1716.9117.16+1.24%9,872
Feb 17, 202616.9717.1916.8816.95-0.18%39,316
Feb 13, 202616.7316.9816.6616.98+1.74%31,571
Feb 12, 202616.7416.7716.6616.69-0.30%22,452
Feb 11, 202616.8416.8416.7216.74-0.30%20,823
Feb 10, 202616.6316.7916.6316.79+0.90%28,927
Feb 9, 202616.6316.6616.6116.64+0.12%3,648
Feb 6, 202616.6016.6616.5616.62+0.30%21,988
Feb 5, 202616.5616.5816.5516.57+0.30%17,473
Feb 4, 202616.5216.5916.5016.52-0.42%13,359
Feb 3, 202616.6316.6316.4516.59+0.12%16,218
Feb 2, 202616.5816.6616.5716.57+0.00%8,417
Jan 30, 202616.5816.6416.4016.57-0.06%18,652
Jan 29, 202616.5216.5816.5216.58+0.36%14,436
Jan 28, 202616.5316.6016.5216.52-0.24%12,266
Jan 27, 202616.4416.6016.4416.56+0.12%12,431
Jan 26, 202616.6616.6716.5016.54-0.48%15,615
Jan 23, 202616.6516.7016.6116.62-0.12%5,740
Jan 22, 202616.6616.7416.5716.64+0.18%14,886
Jan 21, 202616.6516.7216.6016.61-0.36%28,762
Jan 20, 202616.6916.7016.6016.67-0.30%25,758
Jan 16, 202616.6916.7216.6416.72+0.18%15,638
Jan 15, 202616.6916.7216.6416.69+0.42%16,905
Jan 14, 202616.6516.6616.5616.62+0.30%10,718
Jan 13, 202616.7216.7216.5516.57-0.42%14,877
Jan 12, 202616.4716.6816.4716.64+0.42%7,602
Jan 9, 202616.5416.6016.4316.57+0.91%23,196
Jan 8, 202616.4516.5216.4116.42+0.12%16,764
Jan 7, 202616.5716.5716.4016.40-0.43%21,370
Jan 6, 202616.5216.5916.4116.47-0.36%22,470
Jan 5, 202616.7116.8316.5216.53-0.90%38,601
Jan 2, 202616.7716.8416.6016.68-0.48%28,238
Dec 31, 202517.1917.2016.7616.76-2.95%260,929
Dec 30, 202517.2217.4917.1517.27+0.00%112,025
Dec 29, 202517.2017.3017.1017.27+0.23%23,347
Dec 26, 202517.1417.3017.0517.23+0.64%30,796
Dec 24, 202517.0017.1317.0017.12+0.77%23,870
Dec 23, 202517.0317.1316.9016.99-0.29%41,459
Dec 22, 202517.0117.0716.9017.04+0.24%22,555
Dec 19, 202516.9417.0816.9117.00+0.35%12,555
Dec 18, 202517.0217.0816.9116.94-0.06%15,352
Dec 17, 202516.9517.1516.8716.95-0.18%18,909
Dec 16, 202516.9617.0616.8616.98+0.36%20,431
Dec 15, 202516.8917.0516.8816.92+0.15%61,377
Dec 12, 202517.0417.0416.8916.89-0.62%4,196
Dec 11, 202517.0817.0917.0017.00-0.29%3,155
Dec 10, 202516.9817.1716.8517.05+0.47%22,297
Dec 9, 202517.0017.1816.8916.97+0.47%29,084
Dec 8, 202516.8816.9916.7416.89-0.24%20,138
Dec 5, 202516.8616.9416.7816.93+0.42%27,751
Dec 4, 202516.9116.9116.7416.86-0.18%62,874
Dec 3, 202516.8916.9016.8016.89+0.06%20,473
Dec 2, 202516.7016.9016.7016.88+0.81%30,347
Dec 1, 202516.7116.8016.6516.74-0.03%11,013
Nov 28, 202516.8116.8116.7216.75-0.12%14,728
Nov 26, 202516.6216.9116.4616.77+1.27%80,769
Nov 25, 202516.6216.6216.4316.56-0.30%24,932
Nov 24, 202516.5816.6416.4916.61+0.54%11,277
Nov 21, 202516.5616.6316.4516.52+0.06%15,900
Nov 20, 202516.6016.6316.4616.51+0.06%19,441
Nov 19, 202516.6016.6016.4416.50-0.42%7,927
Nov 18, 202516.5716.5816.3816.57+0.24%11,753
Nov 17, 202516.5716.6016.3616.53+0.00%33,748
Nov 14, 202516.5616.5916.4516.53-0.06%3,506
Nov 13, 202516.6016.6216.4216.54-0.45%12,285
Nov 12, 202516.6316.6516.6016.61-0.27%4,517
Nov 11, 202516.6916.6916.6216.66+0.30%4,317
Nov 10, 202516.7016.7016.6116.61+0.04%24,791

Daily open, high, low, close and volume for WaFd, Inc. Depositary Shares (WAFDP). Showing 249 trading days. Unadjusted prices.