NasdaqGS - Delayed Quote USD

WaFd, Inc. (WAFDP)

15.79
+0.01
+(0.08%)
At close: June 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202515.7015.8015.7015.7915.796,000
Jun 6, 202515.8415.8615.7515.7815.7810,100
Jun 5, 202515.7315.8815.6515.8715.8723,600
Jun 4, 202515.7315.8215.7215.7915.7911,800
Jun 3, 202515.4915.6815.4415.6815.6842,400
Jun 2, 202515.4215.5915.2515.4115.4162,600
May 30, 202515.9915.9915.3215.3215.32268,400
May 29, 202516.2616.2616.0116.0216.0231,900
May 28, 202516.1816.2716.1116.1316.1319,000
May 27, 202516.2616.4716.1216.2716.278,400
May 23, 202516.1816.2415.8616.1416.1442,800
May 22, 202516.1516.3616.1116.3616.369,500
May 21, 202516.4016.4016.1016.1916.1914,200
May 20, 202516.4916.5316.3116.4016.4014,100
May 19, 202516.3816.6016.3816.4816.487,800
May 16, 202516.4416.5016.4216.5016.505,600
May 15, 202516.4016.4416.3716.4116.415,800
May 14, 202516.4216.4316.2616.3016.306,000
May 13, 202516.4716.4716.3216.3716.3731,600
May 12, 202516.4416.5016.4016.4316.4327,300
May 9, 202516.5616.6016.4216.4216.426,100
May 8, 202516.6516.6516.4716.4916.4915,700
May 7, 202516.5616.6916.5516.6416.643,400
May 6, 202516.5616.6016.4516.5016.506,900
May 5, 202516.7216.8916.6616.6716.6710,800
May 2, 202516.9817.1816.6516.9916.99128,200
May 1, 202516.5516.9016.4016.7516.7545,400
Apr 30, 202516.2316.5316.1516.5016.5049,700
Apr 29, 202516.2016.4816.1116.3816.3836,100
Apr 28, 202516.2016.2516.0816.2516.2525,500
Apr 25, 202516.1016.2016.0116.2016.2012,700
Apr 24, 202515.9816.1015.9816.0616.067,200
Apr 23, 202516.0516.1515.5716.0716.0729,900
Apr 22, 202515.9015.9915.9015.9815.9813,000
Apr 21, 202515.8415.9015.7015.9015.9010,500
Apr 17, 202515.8515.9015.7515.8015.8018,500
Apr 16, 202515.7415.9515.7015.7515.7519,000
Apr 15, 202515.5515.5515.4415.5315.5336,900
Apr 14, 202515.6715.6715.4515.5415.5431,400
Apr 11, 202515.7515.7515.5015.6515.6514,400
Apr 10, 202516.0616.1715.6115.8715.8714,300
Apr 9, 202515.8516.3715.7516.3016.3022,300
Apr 8, 202516.1616.2615.9415.9715.9713,100
Apr 7, 202515.9316.4715.8116.1216.1225,300
Apr 4, 202516.1816.3015.8016.2816.2853,000
Apr 3, 202516.1816.2716.1816.1816.1864,800
Apr 2, 202516.1916.3616.1916.3016.307,200
Apr 1, 202516.0916.4416.0916.3116.3114,800
Mar 31, 2025 0.305 Dividend
Mar 31, 202516.0616.2415.7616.2416.2447,800
Mar 28, 202516.2516.4016.0916.3416.0323,400
Mar 27, 202516.4716.4716.3216.3816.0720,900
Mar 26, 202516.5616.5616.4016.4716.1613,400
Mar 25, 202516.5316.5816.5016.5216.2216,500
Mar 24, 202516.6616.6616.4316.5316.2230,200
Mar 21, 202516.4816.6516.4716.5916.2824,800
Mar 20, 202516.4016.6016.4016.5516.249,000
Mar 19, 202516.5516.6616.4216.4616.1555,100
Mar 18, 202516.5116.6116.5016.6016.2914,200
Mar 17, 202516.4516.6716.4016.5916.285,400
Mar 14, 202516.2316.6516.2316.5516.247,400
Mar 13, 202516.2516.4016.2016.4016.098,500
Mar 12, 202516.3016.3016.1616.2315.9319,500
Mar 11, 202516.2816.4416.2216.2415.9410,100
Mar 10, 202516.5116.6816.3016.3916.0823,900
Mar 7, 202516.6016.6016.5516.5816.274,500
Mar 6, 202516.5616.6116.5516.5616.2521,500
Mar 5, 202516.6916.6916.5616.5916.289,500
Mar 4, 202516.5916.8316.5516.7016.3912,600
Mar 3, 202516.7816.8016.5616.6216.3139,700
Feb 28, 202516.8016.8216.6616.6616.3513,200
Feb 27, 202516.7216.8716.7116.7416.4313,900
Feb 26, 202516.8016.8016.6616.7916.4812,800
Feb 25, 202516.6916.8616.6916.8116.5032,600
Feb 24, 202516.7016.7516.6216.6216.3133,800
Feb 21, 202516.5916.7316.5816.7216.4113,100
Feb 20, 202516.7016.7516.6016.6716.3615,300
Feb 19, 202516.6216.7716.6216.7016.3926,500
Feb 18, 202516.6116.7516.5216.7016.3919,400
Feb 14, 202516.7816.8016.6816.7716.4610,600
Feb 13, 202516.6116.8016.5816.7916.488,500
Feb 12, 202516.5816.6216.3116.6016.2915,100
Feb 11, 202516.7916.7916.6116.6516.347,100
Feb 10, 202516.7516.7516.6216.6916.389,000
Feb 7, 202516.6216.7916.6216.7016.398,800
Feb 6, 202516.6916.7616.6416.6416.3341,600
Feb 5, 202516.7716.8616.6816.7516.4416,200
Feb 4, 202516.8016.8016.6916.7216.4112,700
Feb 3, 202516.7516.7816.6316.7316.4226,300
Jan 31, 202516.6016.9016.6016.7116.4014,800
Jan 30, 202516.5916.7516.5916.7016.3916,800
Jan 29, 202516.9816.9816.5516.6116.3015,400
Jan 28, 202516.8517.0016.7116.7116.4023,200
Jan 27, 202517.2017.2416.8516.8916.5774,200
Jan 24, 202517.2817.2817.1117.1716.8513,300
Jan 23, 202517.0317.2216.9116.9216.606,000
Jan 22, 202517.4017.4017.0217.1316.813,800
Jan 21, 202516.9117.6016.9117.2516.939,000
Jan 17, 202517.1817.3816.9216.9316.6134,600
Jan 16, 202517.0917.5217.0917.1516.8319,100
Jan 15, 202517.3617.3617.0017.2116.8919,400
Jan 14, 202516.5416.9316.4016.8916.5734,600
Jan 13, 202516.5016.5016.2116.4316.1331,500
Jan 10, 202516.9216.9316.6016.6016.2911,900
Jan 8, 202517.0017.1516.7516.9216.6020,600
Jan 7, 202517.2717.2716.9517.1216.8017,700
Jan 6, 202517.3117.3717.1017.2616.9420,300
Jan 3, 202517.0817.5016.9717.5017.1729,400
Jan 2, 202516.9917.1816.9417.1216.8028,800
Dec 31, 2024 0.305 Dividend
Dec 31, 202417.0817.3916.6616.7716.46213,200
Dec 30, 202417.3017.5717.1917.5016.8726,800
Dec 27, 202417.3417.4617.3117.3616.7416,600
Dec 26, 202417.6917.6917.3017.4316.8131,500
Dec 24, 202417.6517.6517.5117.6216.995,200
Dec 23, 202417.4317.7517.4317.6417.0120,300
Dec 20, 202417.3917.5817.3817.4316.8114,200
Dec 19, 202417.4517.5317.3617.5216.8921,100
Dec 18, 202417.8317.8817.4317.6016.9713,400
Dec 17, 202417.8517.9517.7117.8017.1622,500
Dec 16, 202417.6118.0217.6118.0017.3618,800
Dec 13, 202417.6517.9617.5417.9617.3218,700
Dec 12, 202417.8017.9717.6417.7017.079,000
Dec 11, 202418.0918.0917.8517.8717.2323,100
Dec 10, 202418.0618.0817.8618.0517.409,300
Dec 9, 202418.1818.4017.8718.0217.3821,900
Dec 6, 202418.2918.4118.1318.1317.4819,800
Dec 5, 202418.1018.4018.1018.2617.6128,400
Dec 4, 202417.9218.0917.8718.0817.4311,300
Dec 3, 202417.8718.0717.8717.9117.2728,300
Dec 2, 202417.7718.0017.7617.8317.2011,600
Nov 29, 202417.5518.0317.4518.0317.3942,100
Nov 27, 202417.5417.5417.4517.5116.886,600
Nov 26, 202417.5517.5517.2517.3416.727,300
Nov 25, 202417.6317.8117.6017.8017.169,000
Nov 22, 202417.4917.6117.4717.5316.907,200
Nov 21, 202417.2217.5217.2217.4516.8313,100
Nov 20, 202417.2917.4117.1817.2516.6330,700
Nov 19, 202417.6717.6717.2017.3216.7033,500
Nov 18, 202417.8317.8817.6617.7417.119,400
Nov 15, 202417.8217.8317.6217.7617.1210,900
Nov 14, 202417.6917.9217.6517.8117.179,600
Nov 13, 202418.0018.0017.6417.8017.1629,300
Nov 12, 202418.2618.2617.8317.8417.2030,200
Nov 11, 202418.3818.5018.0218.2717.6223,100
Nov 8, 202418.5018.6418.3918.3917.7316,300
Nov 7, 202418.4318.5218.2518.3717.7119,400
Nov 6, 202418.6818.7018.3718.4617.8010,300
Nov 5, 202418.3218.7718.2318.7518.0819,600
Nov 4, 202418.2118.4718.2118.4717.8114,400
Nov 1, 202418.6718.6718.0618.1517.5018,500
Oct 31, 202418.4018.6018.3418.3417.6821,500
Oct 30, 202418.6718.6718.4018.5517.8925,700
Oct 29, 202418.5518.5518.2818.3517.698,900
Oct 28, 202418.5818.6718.4318.6417.978,200
Oct 25, 202418.7518.8318.5318.5817.9218,000
Oct 24, 202418.8018.8618.5118.5717.9134,700
Oct 23, 202418.8619.0218.7118.7218.0523,900
Oct 22, 202419.0819.0818.9118.9918.3117,700
Oct 21, 202419.0519.0518.8018.8618.195,900
Oct 18, 202419.0519.2719.0519.1518.4717,600
Oct 17, 202419.3519.3519.0219.0518.3711,100
Oct 16, 202419.3019.4219.2919.2918.6026,800
Oct 15, 202419.4919.4919.2519.3018.6027,700
Oct 14, 202419.4419.4419.2019.2318.5422,500
Oct 11, 202419.2819.4219.1119.4218.738,900
Oct 10, 202419.4319.4319.1419.2118.5215,600
Oct 9, 202418.9219.4318.8519.4318.7422,100
Oct 8, 202418.6818.9718.5718.8718.2017,200
Oct 7, 202419.0519.0518.7518.7618.093,900
Oct 4, 202419.2919.2918.7919.0018.3229,600
Oct 3, 202419.2119.4219.1519.1518.4719,400
Oct 2, 202419.2819.2819.1519.2518.5610,700
Oct 1, 202419.4319.4918.9519.2318.5451,700
Sep 30, 2024 0.305 Dividend
Sep 30, 202419.3619.7518.9819.5018.80302,600
Sep 27, 202418.9819.4518.9819.4518.4648,800
Sep 26, 202419.0019.0018.8918.9517.9928,300
Sep 25, 202419.0019.0518.8918.9918.0219,000
Sep 24, 202418.8419.0518.7819.0518.0821,200
Sep 23, 202418.9818.9918.7518.7817.8222,600
Sep 20, 202418.8418.9418.6618.9417.9813,100
Sep 19, 202418.7318.9418.6718.7217.7732,100
Sep 18, 202418.5918.9418.4318.5817.6327,100
Sep 17, 202418.8318.9618.3518.7317.7831,000
Sep 16, 202418.7318.8518.5618.7317.7841,900
Sep 13, 202418.3918.7818.2518.6817.7327,300
Sep 12, 202418.0018.3317.8618.3317.4022,600
Sep 11, 202417.9918.0017.7717.8516.9419,600
Sep 10, 202418.0018.0017.8017.9917.0717,800
Sep 9, 202417.7318.0017.7318.0017.0820,300
Sep 6, 202417.5717.8817.5117.6316.7321,100
Sep 5, 202417.7617.7617.5517.6316.7317,100
Sep 4, 202417.4917.8517.4917.6616.7632,700
Sep 3, 202417.4817.6417.4317.5516.6621,200
Aug 30, 202417.4717.6117.1517.3816.5023,500
Aug 29, 202417.4117.5717.3317.5716.6815,100
Aug 28, 202417.2617.4617.2617.4516.5610,600
Aug 27, 202417.2217.4417.1917.4416.5510,300
Aug 26, 202417.2817.4817.1517.4216.5316,300
Aug 23, 202417.5117.5217.1517.1516.2848,000
Aug 22, 202417.4917.5217.2717.3216.4424,300
Aug 21, 202417.0617.5417.0617.5416.6530,200
Aug 20, 202416.9017.1216.9017.0616.1912,000
Aug 19, 202416.8716.9916.7816.9816.1210,100
Aug 16, 202416.5216.8116.5216.7315.8819,300
Aug 15, 202416.6616.6616.4216.5015.6622,900
Aug 14, 202416.2816.6516.0616.5015.6616,400
Aug 13, 202416.2616.5016.1516.2915.4639,400
Aug 12, 202416.1816.5016.0616.1715.3423,700
Aug 9, 202416.2116.3816.2016.2015.3821,500
Aug 8, 202416.3216.4216.1016.3415.5114,800
Aug 7, 202416.2816.3815.8916.3215.4920,500
Aug 6, 202415.8616.3715.8616.2715.4425,300
Aug 5, 202416.0516.1515.7915.7914.9924,700
Aug 2, 202416.4416.4416.1316.3215.4930,300
Aug 1, 202416.5016.6516.2716.5015.6614,400
Jul 31, 202416.2316.5516.2316.5015.6635,800
Jul 30, 202416.5416.6716.4016.5815.7413,400
Jul 29, 202416.4316.6616.3016.5415.7050,100
Jul 26, 202416.2116.4316.1116.4315.5927,800
Jul 25, 202415.8616.2115.8616.1715.3533,900
Jul 24, 202415.8615.8915.7515.8615.0525,300
Jul 23, 202415.9515.9715.8115.9015.0915,800
Jul 22, 202415.9816.1715.9316.0015.1912,500
Jul 19, 202415.8715.9915.8115.9815.1718,700
Jul 18, 202416.0916.0915.7815.9315.1218,000
Jul 17, 202415.8016.0815.7916.0015.1920,800
Jul 16, 202415.6515.8015.6515.8015.0028,700
Jul 15, 202415.5015.6815.4715.6514.8524,100
Jul 12, 202415.5015.5015.3615.4314.6441,700
Jul 11, 202415.3015.4915.2715.4914.7021,200
Jul 10, 202415.1215.2015.1215.1414.3735,600
Jul 9, 202415.0015.1214.9015.1214.3518,000
Jul 8, 202415.0515.1214.9415.0114.2532,900
Jul 5, 202414.9715.0614.9015.0414.2716,500
Jul 3, 202414.7014.9814.7014.9614.2018,200
Jul 2, 202414.7014.7514.6014.6613.9124,100
Jul 1, 202414.8014.8014.5114.6213.8856,200
Jun 28, 2024 0.305 Dividend
Jun 28, 202414.7714.8614.3814.6613.91272,000
Jun 27, 202414.9415.0714.8714.9013.8569,900
Jun 26, 202414.8615.0214.8214.8813.8333,000
Jun 25, 202414.9815.0414.8514.8613.8228,300
Jun 24, 202414.7014.9814.7014.9013.8529,300
Jun 21, 202414.8014.9914.6914.7513.7117,400
Jun 20, 202415.0015.1214.7614.7813.7416,100
Jun 18, 202415.1115.1515.0015.0313.9718,000
Jun 17, 202414.9115.1514.8315.0213.9621,900
Jun 14, 202414.8715.0014.8414.8513.8129,400
Jun 13, 202415.0515.1414.8914.9213.8732,500
Jun 12, 202415.2115.4114.9715.0213.9624,100
Jun 11, 202415.0515.1614.9515.0814.0224,500
Jun 10, 202415.2415.3915.0015.0614.0029,600

Related Tickers

SNV-PE Synovus Financial Corp.
25.74
-0.39%
 
TCBIO Texas Capital Bancshares, Inc.
20.19
+0.20%
 
FGBIP First Guaranty Bancshares, Inc.
18.51
0.00%
 
UCB-PI United Community Banks, Inc.
23.98
+0.16%
 
BUSEP First Busey Corporation
24.99
+0.04%
 
ONBPP Old National Bancorp
25.00
+0.20%
 
AUB-PA Atlantic Union Bankshares Corporation
23.74
+0.34%
 
MBINM Merchants Bancorp
25.09
-0.16%
 
BOH-PA Bank of Hawaii Corporation
15.30
+0.07%
 
USB-PS U.S. Bancorp
18.76
+0.48%