WAFD

Washington Federal, Inc. Historical Stock Prices

$22.0301
*  
0.0999
0.45%
Get WAFD Alerts
*Delayed - data as of Sep. 4, 2015 10:29 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 03-JUN-2015 TO 03-SEP-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.
10:29  21.85  22.07  21.84  22.0301 49,811
09/03/2015 22.1 22.37 21.93 22.13 330,114
09/02/2015 22.06 22.15 21.59 22.07 602,124
09/01/2015 22.22 22.33 21.71 21.79 868,617
08/31/2015 22.3 22.73 22.27 22.69 528,007
08/28/2015 22.32 22.5894 22.24 22.46 491,359
08/27/2015 22.39 22.615 22.15 22.43 898,644
08/26/2015 21.89 22.3 21.58 22.23 1,032,098
08/25/2015 22.08 22.08 21.37 21.39 1,096,552
08/24/2015 21.67 22.21 21.2511 21.47 1,207,761
08/21/2015 22.31 22.7 22.2 22.61 1,145,984
08/20/2015 22.89 23.06 22.61 22.62 645,351
08/19/2015 22.97 23.47 22.8 23.16 705,426
08/18/2015 23.19 23.4 23.06 23.07 291,672
08/17/2015 23.11 23.53 22.92 23.25 534,998
08/14/2015 22.86 23.25 22.83 23.25 294,247
08/13/2015 22.79 23.08 22.67 22.92 340,309
08/12/2015 23.11 23.29 22.4 22.71 597,271
08/11/2015 23.32 23.6 23.1649 23.33 432,191
08/10/2015 23.46 23.72 23.41 23.59 407,513
08/07/2015 23.26 23.46 23.09 23.26 439,210
08/06/2015 23.55 23.66 23.275 23.32 610,768
08/05/2015 23.21 23.57 23.21 23.46 476,138
08/04/2015 23.24 23.52 23.17 23.24 312,870
08/03/2015 23.25 23.37 22.93 23.15 385,807
07/31/2015 23.31 23.405 23.0513 23.28 531,358
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
*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?