WAFD

Historical Stock Prices

$24.29
*  
0.02
0.08%
Get WAFD Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading WAFD now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 24.18 24.45 24.07 24.29 379,163
04/28/2016 24.28 24.61 24.226 24.31 341,287
04/27/2016 24.57 24.86 24.4 24.49 435,075
04/26/2016 24.47 24.81 24.44 24.76 387,947
04/25/2016 24.54 24.69 24.24 24.5 365,504
04/22/2016 24.14 24.65 24.14 24.56 433,679
04/21/2016 24.49 24.795 24.125 24.19 360,523
04/20/2016 24.28 24.58 24.12 24.51 394,327
04/19/2016 23.89 24.21 23.78 24.2 353,162
04/18/2016 23.47 23.98 23.47 23.88 330,886
04/15/2016 23.37 23.82 23.3 23.58 476,857
04/14/2016 22.85 23.58 22.72 23.37 616,269
04/13/2016 22.35 23.01 22.35 22.98 348,734
04/12/2016 21.97 22.35 21.81 22.28 714,128
04/11/2016 22.32 22.36 21.84 21.89 612,438
04/08/2016 22 22.32 21.9 22.19 438,244
04/07/2016 22.14 22.14 21.63 21.79 723,933
04/06/2016 22.11 22.36 21.96 22.33 368,734
04/05/2016 22.28 22.465 22.1 22.11 246,088
04/04/2016 22.83 22.83 22.43 22.53 392,409
04/01/2016 22.49 22.925 22.35 22.83 388,026
03/31/2016 22.74 22.96 22.43 22.65 377,263
03/30/2016 22.73 23.03 22.52 22.8 379,753
03/29/2016 22.15 22.65 21.88 22.63 453,709
03/28/2016 22.26 22.5 22.13 22.25 203,678
03/24/2016 22.09 22.2 21.92 22.2 217,685
03/23/2016 22.51 22.59 22.23 22.24 302,647
03/22/2016 22.48 22.67 21.65 22.62 277,318
03/21/2016 22.72 22.73 22.46 22.63 391,070
03/18/2016 22.56 22.91 22.49 22.7 1,216,389
03/17/2016 21.95 22.6 21.6923 22.46 538,325
03/16/2016 22.09 22.33 21.9 22.06 327,874
03/15/2016 22.24 22.74 22.11 22.11 256,506
03/14/2016 22.47 22.7 22.22 22.35 619,564
03/11/2016 22.29 22.49 22.12 22.47 520,128
03/10/2016 22.01 22.2 21.63 22.12 403,117
03/09/2016 22.1 22.17 21.81 21.87 405,441
03/08/2016 22.39 22.39 21.99 21.99 586,143
03/07/2016 22.36 22.61 22.18 22.61 479,893
03/04/2016 22.54 22.62 22.275 22.55 519,780
03/03/2016 22.26 22.46 21.98 22.46 550,016
03/02/2016 21.87 22.25 21.71 22.24 559,994
03/01/2016 21.33 21.945 21.2622 21.86 501,106
02/29/2016 21.59 21.675 21 21.19 497,087
02/26/2016 21.54 21.77 21.39 21.59 486,066
02/25/2016 21.06 21.4 21.05 21.39 497,863
02/24/2016 20.62 21.06 20.44 21.04 456,532
02/23/2016 21.24 21.24 20.7775 20.89 635,810
02/22/2016 21.67 21.76 21.2 21.26 650,761
02/19/2016 21.11 21.83 21.11 21.5 835,088
02/18/2016 21.26 21.615 21.04 21.2 957,651
02/17/2016 21.29 21.475 21.17 21.21 978,950
02/16/2016 20.89 21.45 20.64 21.1 429,930
02/12/2016 20.17 20.82 20.1492 20.59 619,555
02/11/2016 19.83 20.91 19.105 19.87 624,921
02/10/2016 20.63 21 20.3 20.3 448,375
02/09/2016 20.25 20.68 20.2001 20.47 704,898
02/08/2016 20.35 20.67 20.22 20.57 860,139
02/05/2016 21 21.24 20.62 20.62 650,098
02/04/2016 20.76 21.51 20.36 21.01 721,245
02/03/2016 20.86 21.04 20.32 20.85 786,496
02/02/2016 20.97 21.02 20.5 20.65 692,198
02/01/2016 21.23 21.38 20.8 21.25 650,948
01/29/2016 20.86 21.355 20.5 21.35 1,787,885
01/28/2016 21.01 21.12 20.424 20.87 939,741
01/27/2016 20.9 21.39 20.71 20.89 1,606,908
01/26/2016 20.5 20.98 20.5 20.98 1,453,606
01/25/2016 20.96 20.99 20.32 20.34 1,167,086
01/22/2016 20.88 21.135 20.54 21.08 1,172,589
01/21/2016 20.95 21.22 20.62 20.63 1,228,748
01/20/2016 20.91 21.225 20.57 20.96 1,324,739
01/19/2016 21.71 21.82 21.29 21.36 902,934
01/15/2016 21.01 21.38 20.63 21.37 1,085,403
01/14/2016 21.6 21.92 21.31 21.65 846,465
01/13/2016 22.14 22.31 21.24 21.35 722,063
01/12/2016 22.07 22.25 21.775 22.07 1,090,628
01/11/2016 22.04 22.27 21.85 21.99 936,801
01/08/2016 22.52 22.55 21.87 21.87 1,583,094
01/07/2016 22.65 22.94 22.335 22.37 838,976
01/06/2016 22.84 23.21 22.68 23.05 975,392
01/05/2016 23.14 23.75 22.9 23.23 975,420
01/04/2016 23.55 23.55 22.94 23.04 1,155,121
12/31/2015 24.19 24.24 23.83 23.83 765,883
12/30/2015 24.47 24.5 24.21 24.23 785,075
12/29/2015 24.49 24.58 24.24 24.48 551,352
12/28/2015 24.09 25 24.045 24.29 469,201
12/24/2015 24.2 24.37 23.98 24.26 278,033
12/23/2015 24.06 24.2 23.875 24.16 473,425
12/22/2015 23.99 24.15 23.58 23.94 486,229
12/21/2015 23.76 23.96 23.55 23.91 735,586
12/18/2015 23.84 23.86 23.35 23.66 4,515,142
12/17/2015 24.28 24.32 23.92 23.98 1,235,156
12/16/2015 24.52 24.52 23.77 24.15 1,125,036
12/15/2015 24 24.47 23.95 24.315 594,550
12/14/2015 23.77 23.99 23.56 23.74 811,298
12/11/2015 23.81 24.04 23.61 23.75 695,042
12/10/2015 24.18 24.41 23.98 24.18 565,610
12/09/2015 24.52 24.68 24.05 24.22 806,025
12/08/2015 24.92 25.05 24.49 24.54 841,449
12/07/2015 25.45 25.51 24.95 25.18 631,484
12/04/2015 25.09 25.58 25.02 25.55 738,865
12/03/2015 25.45 25.52 24.92 24.99 670,471
12/02/2015 26.09 26.11 25.21 25.27 1,060,813
12/01/2015 25.96 26.09 25.67 26.01 694,638
11/30/2015 26.08 26.11 25.81 25.84 749,620
11/27/2015 25.9 25.98 25.62 25.92 358,376
11/25/2015 26.08 26.12 25.83 25.9 359,585
11/24/2015 25.77 26.115 25.69 26.02 392,971
11/23/2015 25.88 26.34 25.8 25.98 521,992
11/20/2015 25.87 26.11 25.81 25.86 588,300
11/19/2015 25.72 25.8817 25.63 25.78 379,609
11/18/2015 25.52 25.75 25.04 25.75 509,685
11/17/2015 25.52 25.72 25.29 25.4 569,409
11/16/2015 24.95 25.44 24.87 25.43 418,418
11/13/2015 25.22 25.495 24.93 24.97 610,588
11/12/2015 25.62 25.88 25.35 25.41 605,024
11/11/2015 26.09 26.315 25.69 25.72 680,907
11/10/2015 25.64 26.11 25.64 26.05 623,853
11/09/2015 25.8 25.88 25.53 25.69 911,194
11/06/2015 25.57 25.98 25.43 25.8 654,742
11/05/2015 25.18 25.43 25.1301 25.33 640,775
11/04/2015 25.03 25.26 24.975 25.19 513,160
11/03/2015 25.1 25.23 24.96 25.09 850,792
11/02/2015 25.01 25.325 24.775 25.17 1,154,491
10/30/2015 25.06 25.3 24.72 24.94 947,460
10/29/2015 25.41 25.55 25.12 25.15 796,189
10/28/2015 24.95 25.57 24.83 25.52 1,050,455
10/27/2015 24.76 25.05 23.79 24.81 794,572
10/26/2015 25.05 25.15 24.7 24.96 925,951
10/23/2015 24.92 25.11 24.69 25.06 949,451
10/22/2015 24.36 24.81 23.868 24.76 919,225
10/21/2015 23.85 24.31 23.7601 24.08 1,125,144
10/20/2015 23.55 23.85 23.43 23.76 472,455
10/19/2015 23.21 23.718 23.21 23.5 327,053
10/16/2015 23.75 24.064 23.3 23.38 530,231
10/15/2015 23.34 23.67 23.1 23.66 550,495
10/14/2015 23.73 24.092 23.18 23.21 743,103
10/13/2015 23.77 24.08 23.68 23.8 332,008
10/12/2015 23.61 23.94 23.53 23.91 351,534
10/09/2015 23.86 23.99 23.56 23.69 400,973
10/08/2015 23.58 23.88 23.4101 23.83 632,206
10/07/2015 23.2 23.57 23.07 23.56 556,074
10/06/2015 23.14 23.23 22.74 23.08 959,277
10/05/2015 22.67 23.27 22.61 23.23 458,463
10/02/2015 22.39 22.63 21.76 22.61 664,712
10/01/2015 22.74 22.99 22.39 22.73 459,755
09/30/2015 22.7 22.8 22.495 22.75 840,050
09/29/2015 22.47 22.655 22.37 22.53 632,790
09/28/2015 22.57 22.65 22.35 22.39 649,543
09/25/2015 22.85 22.98 22.58 22.67 531,091
09/24/2015 22.16 22.66 22.16 22.61 423,999
09/23/2015 22.34 22.62 22.24 22.41 266,160
09/22/2015 22.16 22.38 22.13 22.34 424,976
09/21/2015 22.23 22.57 22 22.45 543,076
09/18/2015 22 22.1599 21.78 22.01 1,056,505
09/17/2015 22.83 23.08 22.29 22.35 615,613
09/16/2015 22.69 22.82 22.53 22.8 242,932
09/15/2015 22.53 22.815 22.44 22.71 398,662
09/14/2015 22.21 22.55 22.1 22.44 433,903
09/11/2015 22.15 22.3 21.99 22.21 495,234
09/10/2015 22.09 22.56 22.09 22.36 283,030
09/09/2015 22.75 22.8 22.205 22.24 429,130
09/08/2015 22.3 22.58 21.86 22.54 313,744
09/04/2015 21.85 22.07 21.71 21.92 411,808
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
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?