NasdaqGS - Nasdaq Real Time Price USD

WaFd, Inc. (WAFD)

Compare
32.64 +0.69 (+2.16%)
At close: December 20 at 4:00:02 PM EST
32.64 0.00 (0.00%)
After hours: December 20 at 4:39:50 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 31.65 33.05 31.65 32.64 32.64 2,166,300
Dec 19, 2024 33.00 33.48 31.90 31.95 31.95 435,600
Dec 18, 2024 34.47 34.84 32.21 32.40 32.40 581,000
Dec 17, 2024 35.39 35.65 34.42 34.48 34.48 438,800
Dec 16, 2024 35.35 35.92 34.97 35.63 35.63 451,500
Dec 13, 2024 35.25 35.66 34.99 35.35 35.35 289,300
Dec 12, 2024 35.81 36.41 35.33 35.36 35.36 284,400
Dec 11, 2024 36.19 36.46 35.80 35.92 35.92 420,700
Dec 10, 2024 35.84 36.53 35.42 35.77 35.77 580,000
Dec 9, 2024 36.07 36.45 35.76 35.89 35.89 278,300
Dec 6, 2024 36.09 36.23 35.52 35.93 35.93 254,900
Dec 5, 2024 36.32 36.66 35.78 35.82 35.82 268,100
Dec 4, 2024 35.72 36.45 35.70 36.30 36.30 287,700
Dec 3, 2024 36.41 36.50 35.73 35.83 35.83 274,700
Dec 2, 2024 36.53 36.82 36.15 36.41 36.41 553,800
Nov 29, 2024 37.25 37.26 36.51 36.58 36.58 242,100
Nov 27, 2024 37.51 37.77 36.98 37.11 37.11 312,000
Nov 26, 2024 37.36 37.47 37.02 37.17 37.17 329,100
Nov 25, 2024 37.71 38.62 37.60 37.70 37.70 487,100
Nov 22, 2024 0.26 Dividend
Nov 22, 2024 36.43 37.25 36.18 37.15 37.15 353,600
Nov 21, 2024 36.16 36.82 35.99 36.35 36.09 303,500
Nov 20, 2024 35.67 35.95 35.34 35.92 35.66 353,000
Nov 19, 2024 35.46 36.08 35.43 35.95 35.69 329,200
Nov 18, 2024 37.04 37.33 36.10 36.12 35.86 359,300
Nov 15, 2024 37.09 37.40 36.35 36.96 36.70 307,200
Nov 14, 2024 37.21 37.49 36.58 36.97 36.71 334,600
Nov 13, 2024 37.79 38.41 37.06 37.16 36.89 341,600
Nov 12, 2024 37.51 37.98 37.20 37.43 37.16 400,200
Nov 11, 2024 37.39 38.58 36.81 37.65 37.38 457,800
Nov 8, 2024 36.89 37.20 36.31 36.62 36.36 502,100
Nov 7, 2024 37.54 37.70 36.60 36.68 36.42 573,900
Nov 6, 2024 36.17 38.17 36.17 38.06 37.79 1,208,000
Nov 5, 2024 33.52 34.12 33.52 34.01 33.77 267,600
Nov 4, 2024 33.37 33.51 32.52 33.42 33.18 578,100
Nov 1, 2024 34.15 34.33 33.53 33.57 33.33 410,300
Oct 31, 2024 34.33 34.66 33.95 33.98 33.74 344,200
Oct 30, 2024 34.21 35.38 34.21 34.42 34.17 406,400
Oct 29, 2024 34.43 34.69 34.19 34.39 34.14 276,200
Oct 28, 2024 34.15 34.95 33.98 34.70 34.45 358,800
Oct 25, 2024 34.33 34.36 33.47 33.75 33.51 432,700
Oct 24, 2024 34.47 34.47 33.80 34.16 33.92 534,300
Oct 23, 2024 33.81 34.42 33.79 34.39 34.14 474,800
Oct 22, 2024 33.82 34.15 33.74 33.95 33.71 496,200
Oct 21, 2024 35.14 35.61 33.82 34.00 33.76 783,600
Oct 18, 2024 36.00 36.96 35.67 36.17 35.91 434,100
Oct 17, 2024 36.61 37.03 36.41 36.95 36.69 796,100
Oct 16, 2024 36.34 37.00 36.21 36.77 36.51 582,800
Oct 15, 2024 36.09 36.87 35.80 36.10 35.84 592,500
Oct 14, 2024 35.79 36.27 35.39 36.06 35.80 343,600
Oct 11, 2024 34.93 36.01 34.79 35.77 35.51 439,300
Oct 10, 2024 34.40 34.63 34.07 34.61 34.36 387,400
Oct 9, 2024 34.19 34.82 34.14 34.74 34.49 375,500
Oct 8, 2024 34.22 34.52 33.86 34.18 33.94 765,100
Oct 7, 2024 33.83 34.16 33.66 34.02 33.78 882,800
Oct 4, 2024 34.89 34.91 33.81 34.04 33.80 483,000
Oct 3, 2024 33.70 34.31 33.51 34.10 33.86 368,100
Oct 2, 2024 33.57 34.20 33.57 33.94 33.70 434,600
Oct 1, 2024 34.86 34.96 33.44 33.57 33.33 518,800
Sep 30, 2024 34.44 35.18 34.24 34.85 34.60 456,300
Sep 27, 2024 34.66 35.06 34.29 34.45 34.20 525,700
Sep 26, 2024 34.40 34.64 33.99 34.28 34.03 559,700
Sep 25, 2024 34.75 34.75 33.85 33.91 33.67 591,500
Sep 24, 2024 35.40 35.53 34.59 34.62 34.37 518,300
Sep 23, 2024 35.34 35.58 35.01 35.40 35.15 564,500
Sep 20, 2024 36.28 36.38 35.14 35.20 34.95 3,839,700
Sep 19, 2024 36.86 37.01 36.09 36.41 36.15 1,411,300
Sep 18, 2024 36.40 37.16 35.84 36.07 35.81 703,700
Sep 17, 2024 36.26 37.10 35.85 36.33 36.07 465,700
Sep 16, 2024 35.86 36.18 35.18 35.96 35.70 596,600
Sep 13, 2024 35.31 35.76 35.06 35.73 35.47 348,300
Sep 12, 2024 35.42 35.52 34.62 34.81 34.56 582,700
Sep 11, 2024 35.30 35.30 34.15 35.10 34.85 470,300
Sep 10, 2024 36.27 36.27 34.91 35.74 35.48 431,900
Sep 9, 2024 35.40 36.47 35.08 36.05 35.79 878,200
Sep 6, 2024 35.94 36.13 34.94 35.25 35.00 334,500
Sep 5, 2024 36.25 36.25 35.60 35.78 35.52 225,400
Sep 4, 2024 36.26 36.64 35.88 35.95 35.69 354,700
Sep 3, 2024 36.17 36.76 35.99 36.43 36.17 297,500
Aug 30, 2024 36.83 36.92 36.18 36.67 36.41 513,100
Aug 29, 2024 36.66 36.88 36.03 36.66 36.40 302,200
Aug 28, 2024 36.18 36.96 36.17 36.39 36.13 325,600
Aug 27, 2024 36.27 36.60 35.85 36.40 36.14 383,700
Aug 26, 2024 37.28 37.42 36.43 36.47 36.21 380,800
Aug 23, 2024 0.26 Dividend
Aug 23, 2024 35.35 37.49 35.10 36.89 36.63 485,100
Aug 22, 2024 34.87 35.41 34.74 35.23 34.72 201,200
Aug 21, 2024 34.65 35.02 34.29 34.98 34.47 299,300
Aug 20, 2024 34.87 35.09 34.31 34.35 33.85 292,100
Aug 19, 2024 34.65 35.12 33.83 35.09 34.58 193,400
Aug 16, 2024 34.17 35.01 34.13 34.67 34.17 304,500
Aug 15, 2024 34.26 34.71 34.12 34.25 33.75 410,200
Aug 14, 2024 33.57 33.57 33.02 33.25 32.77 320,700
Aug 13, 2024 33.53 33.53 32.89 33.38 32.90 364,600
Aug 12, 2024 33.94 34.48 32.81 33.17 32.69 289,700
Aug 9, 2024 33.58 33.79 32.59 33.60 33.11 374,000
Aug 8, 2024 33.56 33.74 33.24 33.66 33.17 304,900
Aug 7, 2024 33.38 33.80 32.82 32.93 32.45 456,700
Aug 6, 2024 32.21 33.30 32.03 32.77 32.30 441,900
Aug 5, 2024 31.45 32.58 30.74 32.19 31.72 510,000
Aug 2, 2024 32.66 33.22 32.13 33.05 32.57 538,500
Aug 1, 2024 35.57 35.72 33.68 34.11 33.62 499,600
Jul 31, 2024 35.85 36.52 35.32 35.59 35.07 507,100
Jul 30, 2024 35.46 36.01 35.33 35.84 35.32 577,200
Jul 29, 2024 35.99 35.99 35.33 35.35 34.84 524,000
Jul 26, 2024 35.12 35.91 34.63 35.82 35.30 668,600
Jul 25, 2024 34.67 35.40 34.33 34.87 34.37 947,600
Jul 24, 2024 35.40 35.83 34.49 34.54 34.04 378,800
Jul 23, 2024 34.60 36.05 34.47 35.63 35.11 474,500
Jul 22, 2024 34.07 35.15 33.63 34.98 34.47 647,600
Jul 19, 2024 33.57 34.74 33.40 34.41 33.91 652,400
Jul 18, 2024 33.59 34.82 33.25 33.61 33.12 953,000
Jul 17, 2024 33.00 34.71 32.46 33.99 33.50 1,821,600
Jul 16, 2024 31.85 32.98 31.76 32.92 32.44 595,500
Jul 15, 2024 30.94 31.77 30.73 31.54 31.08 397,300
Jul 12, 2024 30.60 30.77 30.15 30.38 29.94 436,400
Jul 11, 2024 30.03 30.43 29.74 30.32 29.88 464,600
Jul 10, 2024 28.79 29.42 28.68 29.36 28.93 358,200
Jul 9, 2024 27.96 28.71 27.86 28.71 28.29 323,400
Jul 8, 2024 28.10 28.25 27.94 27.99 27.58 382,400
Jul 5, 2024 28.28 28.28 27.82 27.90 27.50 252,700
Jul 3, 2024 28.75 28.75 28.09 28.20 27.79 311,200
Jul 2, 2024 28.20 28.76 28.20 28.61 28.20 361,300
Jul 1, 2024 28.52 28.77 27.23 28.20 27.79 530,000
Jun 28, 2024 27.86 28.75 27.75 28.58 28.17 1,029,200
Jun 27, 2024 26.75 27.57 26.54 27.54 27.14 422,100
Jun 26, 2024 26.30 26.96 26.30 26.93 26.54 446,500
Jun 25, 2024 26.62 26.77 26.41 26.54 26.16 478,800
Jun 24, 2024 26.42 26.93 26.37 26.72 26.33 602,100
Jun 21, 2024 26.40 26.42 25.99 26.34 25.96 1,458,700
Jun 20, 2024 26.29 26.67 26.21 26.40 26.02 589,900
Jun 18, 2024 26.39 26.79 26.39 26.51 26.13 544,000
Jun 17, 2024 26.28 26.59 26.09 26.56 26.18 378,100
Jun 14, 2024 26.19 26.35 25.97 26.34 25.96 298,600
Jun 13, 2024 26.99 26.99 26.30 26.54 26.16 234,800
Jun 12, 2024 27.30 27.73 26.65 27.05 26.66 359,900
Jun 11, 2024 25.92 26.51 25.79 26.42 26.04 420,100
Jun 10, 2024 26.78 26.99 26.17 26.31 25.93 484,900
Jun 7, 2024 26.94 27.16 26.72 26.98 26.59 335,800
Jun 6, 2024 27.28 27.46 27.06 27.25 26.86 312,800
Jun 5, 2024 27.41 27.46 27.07 27.38 26.98 229,600
Jun 4, 2024 27.10 27.38 26.97 27.17 26.78 270,000
Jun 3, 2024 28.47 28.58 27.51 27.58 27.18 266,900
May 31, 2024 27.64 28.06 27.63 28.01 27.60 362,200
May 30, 2024 27.25 27.60 27.09 27.53 27.13 443,100
May 29, 2024 26.69 26.99 26.46 26.84 26.45 478,100
May 28, 2024 27.58 27.62 26.93 27.24 26.85 567,400
May 24, 2024 27.76 27.76 27.13 27.49 27.09 350,900
May 23, 2024 0.26 Dividend
May 23, 2024 28.45 28.46 27.30 27.59 27.19 381,400
May 22, 2024 28.85 28.92 28.43 28.72 28.05 367,800
May 21, 2024 28.67 29.13 28.48 28.94 28.26 377,100
May 20, 2024 30.08 30.13 28.65 28.70 28.03 685,300
May 17, 2024 29.86 30.29 29.78 30.04 29.34 313,400
May 16, 2024 29.58 30.00 29.58 29.79 29.09 353,400
May 15, 2024 29.45 29.80 29.06 29.70 29.00 605,900
May 14, 2024 28.77 28.85 28.47 28.73 28.06 374,800
May 13, 2024 28.80 28.85 28.49 28.50 27.83 293,200
May 10, 2024 28.69 28.79 28.40 28.60 27.93 310,900
May 9, 2024 28.99 28.99 28.57 28.79 28.12 342,500
May 8, 2024 28.47 29.09 28.41 28.91 28.23 177,900
May 7, 2024 28.85 29.13 28.75 28.76 28.09 218,000
May 6, 2024 28.62 29.01 28.55 28.80 28.13 240,000
May 3, 2024 28.50 28.70 28.21 28.45 27.78 220,100
May 2, 2024 28.11 28.14 27.75 28.04 27.38 366,000
May 1, 2024 27.36 28.21 27.11 27.62 26.97 276,800
Apr 30, 2024 27.45 27.47 27.03 27.09 26.46 280,100
Apr 29, 2024 28.05 28.16 27.55 27.58 26.93 394,700
Apr 26, 2024 27.84 28.36 27.84 27.91 27.26 259,200
Apr 25, 2024 27.97 28.21 27.54 27.92 27.27 368,200
Apr 24, 2024 28.06 28.48 27.66 28.39 27.73 495,800
Apr 23, 2024 27.28 29.00 27.28 28.59 27.92 733,800
Apr 22, 2024 27.97 28.59 27.83 28.11 27.45 371,400
Apr 19, 2024 26.85 27.94 26.66 27.90 27.25 336,200
Apr 18, 2024 26.83 27.27 26.71 27.03 26.40 376,800
Apr 17, 2024 26.92 27.34 26.62 26.70 26.08 513,500
Apr 16, 2024 26.70 26.98 26.40 26.74 26.11 479,300
Apr 15, 2024 27.03 27.70 26.56 26.99 26.36 419,000
Apr 12, 2024 26.78 27.14 26.71 26.85 26.22 260,800
Apr 11, 2024 27.04 27.35 26.68 27.15 26.51 327,500
Apr 10, 2024 27.49 27.60 26.51 26.72 26.09 430,100
Apr 9, 2024 28.25 28.55 28.11 28.48 27.81 205,000
Apr 8, 2024 27.98 28.29 27.74 28.05 27.39 267,100
Apr 5, 2024 27.73 27.77 27.42 27.68 27.03 228,900
Apr 4, 2024 28.16 28.43 27.66 27.85 27.20 297,500
Apr 3, 2024 27.51 28.06 27.51 27.76 27.11 249,300
Apr 2, 2024 27.96 28.26 27.48 27.81 27.16 307,300
Apr 1, 2024 29.03 29.05 28.29 28.38 27.72 368,900
Mar 28, 2024 28.84 29.13 28.62 29.03 28.35 1,079,300
Mar 27, 2024 27.57 28.91 27.11 28.87 28.19 421,400
Mar 26, 2024 27.98 28.13 27.40 27.44 26.80 255,400
Mar 25, 2024 27.86 28.34 27.70 27.74 27.09 197,700
Mar 22, 2024 28.87 28.87 27.71 27.86 27.21 288,400
Mar 21, 2024 28.47 29.04 28.47 28.71 28.04 540,300
Mar 20, 2024 27.05 28.59 27.00 28.28 27.62 391,800
Mar 19, 2024 27.25 27.57 27.19 27.21 26.57 374,900
Mar 18, 2024 26.95 27.72 26.65 27.27 26.63 698,400
Mar 15, 2024 26.38 27.07 26.38 26.76 26.13 1,053,300
Mar 14, 2024 27.12 27.46 26.39 26.64 26.02 471,300
Mar 13, 2024 27.39 27.94 27.15 27.33 26.69 322,200
Mar 12, 2024 28.10 28.19 27.49 27.54 26.90 311,400
Mar 11, 2024 28.06 28.59 28.00 28.30 27.64 353,700
Mar 8, 2024 28.59 28.78 27.95 28.06 27.40 199,100
Mar 7, 2024 28.40 28.64 27.94 28.11 27.45 278,400
Mar 6, 2024 28.11 28.35 27.05 28.00 27.34 506,300
Mar 5, 2024 26.86 28.23 26.86 28.00 27.34 414,900
Mar 4, 2024 27.48 27.87 26.84 27.00 26.37 452,800
Mar 1, 2024 27.03 27.49 26.61 27.49 26.85 403,900
Feb 29, 2024 27.74 28.00 27.02 27.24 26.60 1,004,100
Feb 28, 2024 26.98 27.42 26.82 27.15 26.51 518,500
Feb 27, 2024 27.31 27.57 27.11 27.29 26.65 266,900
Feb 26, 2024 27.45 27.81 26.96 27.12 26.49 266,400
Feb 23, 2024 27.61 28.08 27.28 27.66 27.01 209,100
Feb 22, 2024 0.26 Dividend
Feb 22, 2024 27.70 27.94 27.34 27.56 26.92 245,200
Feb 21, 2024 28.23 28.31 28.04 28.15 27.24 247,000
Feb 20, 2024 28.29 28.85 28.29 28.39 27.47 222,400
Feb 16, 2024 28.89 29.03 28.53 28.77 27.84 278,000
Feb 15, 2024 28.00 29.37 28.00 29.18 28.23 288,800
Feb 14, 2024 27.74 28.05 27.20 27.99 27.08 438,600
Feb 13, 2024 27.74 27.92 26.85 27.26 26.38 390,800
Feb 12, 2024 28.28 29.34 28.26 28.88 27.94 273,900
Feb 9, 2024 27.92 28.31 27.30 28.21 27.30 255,200
Feb 8, 2024 27.54 27.93 27.47 27.84 26.94 195,800
Feb 7, 2024 27.89 27.89 26.95 27.75 26.85 296,000
Feb 6, 2024 27.72 28.13 27.66 27.87 26.97 222,300
Feb 5, 2024 28.03 28.08 27.50 27.76 26.86 243,100
Feb 2, 2024 28.00 28.76 27.87 28.36 27.44 243,400
Feb 1, 2024 29.28 29.30 27.31 28.57 27.64 368,600
Jan 31, 2024 30.24 30.55 28.99 29.04 28.10 390,200
Jan 30, 2024 30.84 31.02 30.60 30.69 29.69 228,100
Jan 29, 2024 30.77 31.35 30.63 30.99 29.99 285,100
Jan 26, 2024 30.50 30.88 30.32 30.72 29.72 203,600
Jan 25, 2024 30.89 30.97 30.06 30.23 29.25 308,100
Jan 24, 2024 30.45 30.73 30.26 30.44 29.45 248,200
Jan 23, 2024 30.85 30.99 30.03 30.16 29.18 294,200
Jan 22, 2024 30.05 30.62 29.95 30.60 29.61 338,400
Jan 19, 2024 29.19 29.73 28.84 29.69 28.73 362,100
Jan 18, 2024 28.93 29.01 28.54 28.99 28.05 507,600
Jan 17, 2024 29.70 30.61 28.51 29.00 28.06 506,600
Jan 16, 2024 30.21 30.77 30.02 30.25 29.27 405,100
Jan 12, 2024 31.33 31.50 30.45 30.76 29.76 196,300
Jan 11, 2024 30.93 30.97 30.28 30.93 29.93 374,500
Jan 10, 2024 30.93 31.22 30.49 31.19 30.18 286,700
Jan 9, 2024 30.91 31.37 30.64 31.12 30.11 347,200
Jan 8, 2024 31.03 31.51 30.81 31.47 30.45 397,000
Jan 5, 2024 31.02 31.63 31.02 31.09 30.08 313,700
Jan 4, 2024 31.40 31.69 31.27 31.29 30.28 294,400
Jan 3, 2024 32.72 32.72 31.26 31.35 30.33 426,800
Jan 2, 2024 32.64 33.52 32.64 32.97 31.90 236,100
Dec 29, 2023 33.32 33.36 32.85 32.96 31.89 210,800
Dec 28, 2023 33.32 33.65 33.19 33.48 32.39 178,100
Dec 27, 2023 33.99 34.01 33.55 33.67 32.58 201,700
Dec 26, 2023 33.22 34.07 33.13 33.87 32.77 209,200
Dec 22, 2023 32.61 33.19 32.47 33.13 32.06 322,200
Dec 21, 2023 32.28 32.45 31.96 32.30 31.25 216,200

Related Tickers

FCNCP First Citizens BancShares, Inc.
22.64
+0.09%
 
USB-PP U.S. Bancorp
24.10
+0.37%
 
KEY-PK KeyCorp
21.50
+0.63%
 
PPBI Pacific Premier Bancorp, Inc.
25.07
+1.95%
 
8J0.F Tompkins Financial Corporation
65.00
-2.26%
 
WTBFB W.T.B. Financial Corporation
300.00
-0.04%
 
CNBN CNB Bank Shares, Inc.
19.00
0.00%
 
PNFPP Pinnacle Financial Partners, Inc.
24.67
+1.19%
 
ASB-PF Associated Banc-Corp
20.63
-0.13%
 
WSBCP WesBanco, Inc.
25.15
0.00%