Skip to main content
WAFD logo

WaFd, Inc.

WAFDNASDAQFinancialsBanks - Regional

$29.15Today:- (-)1Y +4.92%

As of Oct 16, 2026 close

Market cap
$2.18B
P/E (TTM)
8.88
Forward P/E
8.04
Dividend yield
3.67%
52-week range
$26.31$39.49
Volume (live)
-
Avg. volume (3M)
1.40M

WaFd (WAFD) Historical Stock Prices

Analyze WaFd (WAFD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

WaFd (WAFD) Interactive Price Chart

Interactive historical price chart showing WaFd stock price movements and trends across multiple time periods.

Loading chart...

WAFD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
WAFD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202629.4529.8229.0329.1529.151.51M
Oct 15, 202629.2129.5828.9029.4529.451.27M
Oct 14, 202628.8129.2128.8028.9128.91973.71K
Oct 13, 202629.7129.8729.2329.3429.34624.03K
Oct 12, 202629.4329.6729.3429.5129.51636.96K
Oct 9, 202629.5829.7529.3229.4329.43794.11K
Oct 8, 202629.2929.8429.2329.7429.741.02M
Oct 7, 202629.6429.6829.2229.4729.471.47M
Oct 6, 202630.1730.4729.8229.9229.92936.34K
Oct 5, 202630.7530.9230.0430.1730.171.22M
Oct 2, 202630.3331.0130.1130.8030.802.75M
Oct 1, 202629.6930.1929.2629.9829.981.24M
Sep 30, 202630.2830.5429.6729.9329.931.11M
Sep 29, 202630.8530.9630.2630.2930.29883.13K
Sep 28, 202631.2831.2830.8230.8530.85934.35K
Sep 25, 202630.9631.5230.8831.3531.351.67M
Sep 24, 202630.8631.0030.5430.9130.911.46M
Sep 23, 202631.4431.6630.6230.7030.701.43M
Sep 22, 202632.5832.6431.4631.5131.511.61M
Sep 21, 202632.4832.6432.1532.2932.291.51M
Sep 18, 202632.3532.4432.1032.3932.393.04M
Sep 17, 202633.1133.1132.4632.5432.541.30M
Sep 16, 202633.0933.3532.5532.7932.791.43M
Sep 15, 202633.5933.7432.9133.0133.011.58M
Sep 14, 202633.8834.2233.5433.6133.611.50M
Sep 11, 202634.4434.4533.7233.8833.881.00M
Sep 10, 202633.9534.1133.4034.1034.101.63M
Sep 9, 202634.0534.5833.6633.8533.851.32M
Sep 8, 202636.6937.1633.8034.2834.283.71M
Sep 4, 202635.8936.4135.8036.3036.30491.35K
Sep 3, 202636.0036.3635.9435.9835.98440.88K
Sep 2, 202635.5936.3235.5135.9435.94473.51K
Sep 1, 202635.6935.9035.2135.3835.38431.03K
Aug 31, 202636.0436.0935.6035.7635.76452.99K
Aug 28, 202636.1936.3835.9136.0936.09314.70K
Aug 27, 202636.0736.2735.7036.1836.18286.37K
Aug 26, 202636.3336.5036.0236.2236.22301.22K
Aug 25, 202636.3736.3736.0236.2136.21377.39K
Aug 24, 202636.4936.6736.2236.2936.29436.78K
Aug 21, 202636.4836.7036.1436.3836.38414.92K
Aug 20, 202636.5436.8536.4036.6536.38369.61K
Aug 19, 202637.5737.5736.6536.7236.45655.95K
Aug 18, 202637.8837.9137.3837.4637.18371.43K
Aug 17, 202637.9438.2737.7037.7637.48368.97K
Aug 14, 202637.8138.2137.5337.9437.66305.34K
Aug 13, 202637.9538.1637.7637.9537.67493.49K
Aug 12, 202637.7338.0837.5837.7637.48691.29K
Aug 11, 202637.4138.0837.3438.0637.78544.16K
Aug 10, 202637.0037.3536.9037.3337.05610.76K
Aug 7, 202637.4337.4337.0437.1636.89421.73K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.