WAFD

Washington Federal, Inc. Historical Stock Prices

$23.21
*  
0.08
0.34%
Get WAFD Alerts
*Delayed - data as of Jul. 31, 2015 9:52 ET  -  Find a broker to begin trading WAFD now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    WAFD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:52  23.31  23.31  23.0513  23.21 20,654
07/30/2015 23.16 23.34 23.11 23.29 301,051
07/29/2015 23.17 23.38 23.04 23.22 382,819
07/28/2015 23.44 23.47 22.95 23.2 584,405
07/27/2015 23.27 23.47 23.09 23.43 465,689
07/24/2015 23.5 23.66 23.28 23.51 671,451
07/23/2015 23.93 24.06 23.51 23.54 415,303
07/22/2015 23.63 23.98 23.59 23.93 339,785
07/21/2015 23.78 24.07 23.55 23.65 406,390
07/20/2015 23.71 23.91 23.6 23.83 380,521
07/17/2015 23.72 23.84 23.45 23.62 474,260
07/16/2015 24.05 24.07 23.67 23.73 544,517
07/15/2015 23.85 23.865 23.45 23.7 672,556
07/14/2015 23.56 23.905 23.42 23.85 597,076
07/13/2015 23.66 23.83 23.44 23.71 698,484
07/10/2015 23.71 23.75 23.37 23.46 510,060
07/09/2015 23.25 23.42 22.94 23.31 548,779
07/08/2015 22.77 23.156 22.77 22.97 630,827
07/07/2015 23.42 23.576 22.72 23.02 767,709
07/06/2015 23.17 23.36 23 23.35 598,508
07/02/2015 23.86 23.932 23.32 23.35 625,923
07/01/2015 23.61 23.84 23.54 23.82 908,542
06/30/2015 23.73 23.82 23.35 23.35 652,620
06/29/2015 23.88 23.98 23.41 23.45 704,241
06/26/2015 23.92 24.06 23.73 23.99 1,770,781
06/25/2015 23.94 24.01 23.71 23.8 972,808
06/24/2015 24.15 24.25 23.97 24.07 435,392
06/23/2015 24.02 24.21 23.937 24.16 433,428
06/22/2015 23.86 24.04 23.72 24.03 399,550
06/19/2015 23.59 23.71 23.47 23.66 1,155,995
06/18/2015 23.47 23.72 23.34 23.66 629,969
06/17/2015 24.08 24.08 23.43 23.45 614,528
06/16/2015 23.49 24.12 23.46 24 752,229
06/15/2015 23.15 23.86 22.95 23.62 1,003,624
06/12/2015 23.26 23.43 23.23 23.39 299,712
06/11/2015 23.39 23.42 23.19 23.38 402,175
06/10/2015 22.88 23.39 22.84 23.39 587,986
06/09/2015 22.75 22.935 22.49 22.82 582,588
06/08/2015 22.6 22.8 22.47 22.69 502,434
06/05/2015 22.39 22.67 22.34 22.66 320,465
06/04/2015 22.39 22.49 22.2 22.32 325,482
06/03/2015 22.3 22.67 22.29 22.53 370,594
06/02/2015 21.83 22.34 21.8 22.19 407,451
06/01/2015 22.19 22.29 21.79 21.945 490,862
05/29/2015 22.07 22.15 21.7275 22.1 677,027
05/28/2015 21.98 22.14 21.83 22.12 429,021
05/27/2015 21.77 22.1 21.66 22.02 401,979
05/26/2015 21.85 21.85 21.46 21.74 546,270
05/22/2015 21.95 22.1 21.86 21.89 293,639
05/21/2015 21.95 22.11 21.815 21.97 409,010
05/20/2015 22.23 22.23 21.93 22 363,210
05/19/2015 22.23 22.24 22.08 22.17 374,773
05/18/2015 21.84 22.19 21.83 22.16 500,500
05/15/2015 22.05 22.22 21.81 21.86 333,138
05/14/2015 22.09 22.21 21.93 22.07 279,973
05/13/2015 22 22.05 21.87 21.98 712,788
05/12/2015 21.77 22.1 21.51 21.98 606,713
05/11/2015 21.92 22.15 21.87 21.89 453,256
05/08/2015 22.2 22.2 21.75 21.96 387,904
05/07/2015 21.95 22.03 21.64 21.85 458,419
05/06/2015 21.78 21.96 21.48 21.95 575,475
05/05/2015 21.75 21.995 21.62 21.71 628,010
05/04/2015 21.51 22.01 21.46 21.82 600,934
05/01/2015 21.62 21.8599 21.41 21.46 521,365
04/30/2015 21.95 22.21 21.55 21.6 1,476,666
04/29/2015 22.04 22.19 21.97 22.03 333,782
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?