WaFd, Inc. - Common Stock (WAFD)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	31.65	31.78	31.40	31.45	265,219	31.45
8/28/2025	32.05	32.05	31.25	31.55	297,618	31.55
8/27/2025	31.58	32.13	31.58	31.95	396,361	31.95
8/26/2025	31.22	31.75	31.15	31.58	400,909	31.58
8/25/2025	31.73	31.78	31.34	31.36	325,463	31.36
8/22/2025	30.29	31.86	30.29	31.73	558,114	31.73
8/21/2025	30.47	30.65	30.30	30.44	240,924	30.17
8/20/2025	30.98	30.98	30.50	30.67	292,512	30.40
8/19/2025	30.74	31.13	30.70	30.89	282,508	30.62
8/18/2025	30.54	30.74	30.37	30.70	295,520	30.43
8/15/2025	31.17	31.18	30.55	30.57	310,639	30.30
8/14/2025	30.79	31.14	30.63	31.06	363,532	30.78
8/13/2025	30.57	31.09	30.45	31.06	664,080	30.78
8/12/2025	29.90	30.57	29.84	30.49	676,826	30.22
8/11/2025	29.79	29.96	29.44	29.68	393,380	29.42
8/08/2025	29.67	29.95	29.41	29.76	363,638	29.50
8/07/2025	29.69	29.69	29.25	29.39	347,531	29.13
8/06/2025	29.80	29.80	29.40	29.42	439,547	29.16
8/05/2025	29.45	29.77	29.16	29.72	495,062	29.46
8/04/2025	28.88	29.54	28.68	29.41	529,103	29.15
8/01/2025	28.67	28.98	28.41	28.87	838,309	28.61
7/31/2025	28.81	29.23	28.62	29.11	673,372	28.85
7/30/2025	29.69	30.10	28.95	29.15	468,818	28.89
7/29/2025	29.93	29.93	29.35	29.64	495,277	29.38
7/28/2025	29.74	29.85	29.40	29.74	457,481	29.48
7/25/2025	29.52	29.85	29.19	29.74	483,372	29.48
7/24/2025	30.04	30.08	29.51	29.53	514,967	29.27
7/23/2025	30.16	30.23	29.65	30.23	528,654	29.96
7/22/2025	29.91	30.44	29.81	30.01	613,144	29.74
7/21/2025	30.03	30.56	29.88	29.90	706,628	29.63
7/18/2025	30.77	31.05	29.72	29.73	750,579	29.47
7/17/2025	29.32	29.88	29.13	29.74	1,490,184	29.48
7/16/2025	29.36	29.76	29.05	29.45	642,880	29.19
7/15/2025	30.80	30.98	29.27	29.31	547,558	29.05
7/14/2025	30.71	31.04	30.64	30.99	404,820	30.72
7/11/2025	30.91	30.98	30.64	30.80	599,490	30.53
7/10/2025	30.90	31.45	30.71	31.06	454,709	30.78
7/09/2025	31.14	31.16	30.75	30.98	359,535	30.71
7/08/2025	30.70	31.11	30.55	30.91	713,105	30.64
7/07/2025	30.97	31.42	30.58	30.74	591,789	30.47
7/03/2025	31.21	31.44	31.05	31.21	255,652	30.93
7/02/2025	30.64	30.91	30.36	30.89	411,072	30.62
7/01/2025	29.22	30.74	29.17	30.45	458,477	30.18
6/30/2025	29.52	29.60	29.24	29.28	398,203	29.02
6/27/2025	29.56	29.61	29.10	29.32	463,854	29.06
6/26/2025	29.10	29.52	29.02	29.48	334,170	29.22
6/25/2025	29.02	29.09	28.78	28.88	317,857	28.62
6/24/2025	29.17	29.54	29.00	29.08	434,457	28.82
6/23/2025	28.13	28.81	28.12	28.79	412,868	28.53
6/20/2025	27.99	28.32	27.95	28.19	1,259,343	27.94
6/18/2025	27.57	28.13	27.45	27.92	465,154	27.67
6/17/2025	27.64	27.92	27.59	27.63	549,489	27.38
6/16/2025	28.40	28.49	27.88	27.97	516,201	27.72
6/13/2025	28.44	28.49	28.01	28.07	468,155	27.82
6/12/2025	28.97	29.37	28.55	28.79	387,665	28.53
6/11/2025	29.50	29.54	29.01	29.10	370,903	28.84
6/10/2025	29.17	30.00	29.09	29.37	348,078	29.11
6/09/2025	29.24	29.36	28.99	29.03	375,191	28.77
6/06/2025	28.82	29.10	28.60	29.08	379,627	28.82
6/05/2025	28.47	28.59	28.21	28.41	389,145	28.16
6/04/2025	28.90	29.21	28.41	28.48	328,319	28.23
6/03/2025	28.17	28.90	28.13	28.84	329,283	28.58
6/02/2025	28.42	28.48	27.84	28.34	335,999	28.09