WAFD

Washington Federal, Inc. Historical Stock Prices

$21.79
*  
0.90
3.97%
Get WAFD Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading WAFD now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    WAFD Pre-Market
 
 
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 01-SEP-2014 TO 01-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.
16:00  22.22  22.33  21.71  21.79 855,333
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
04/28/2015 21.77 22.12 21.71 22.1 356,556
04/27/2015 21.92 21.97 21.46 21.72 626,779
04/24/2015 22.15 22.2 21.9 21.94 491,235
04/23/2015 22.27 22.31 21.95 22.22 562,344
04/22/2015 22.16 22.42 22 22.28 323,008
04/21/2015 22.37 22.53 22.162 22.26 391,944
04/20/2015 22.03 22.405 22.03 22.24 347,978
04/17/2015 22.16 22.1862 21.86 21.95 584,948
04/16/2015 22.17 22.75 21.87 22.34 559,733
04/15/2015 21.92 22.7 21.92 22.39 975,145
04/14/2015 21.69 21.81 21.44 21.77 258,960
04/13/2015 21.58 21.86 21.58 21.76 212,331
04/10/2015 21.66 21.72 21.53 21.64 203,046
04/09/2015 21.65 21.722 21.35 21.61 230,851
04/08/2015 21.58 21.76 21.5 21.7 255,793
04/07/2015 21.66 21.8 21.55 21.59 270,469
04/06/2015 21.58 21.808 21.31 21.7 646,892
04/02/2015 21.57 21.87 21.51 21.82 540,558
04/01/2015 21.73 22 21.3 21.605 401,619
03/31/2015 21.69 21.865 21.58 21.805 339,048
03/30/2015 21.56 21.905 21.56 21.83 341,604
03/27/2015 21.54 21.54 21.28 21.45 360,909
03/26/2015 21.72 21.86 21.4802 21.58 540,189
03/25/2015 21.98 22.03 21.71 21.77 474,770
03/24/2015 21.98 22.1 21.74 21.99 485,274
03/23/2015 22.14 22.26 21.9 22 486,844
03/20/2015 21.96 22.23 21.105 22.14 1,045,216
03/19/2015 21.78 21.94 21.54 21.86 592,408
03/18/2015 21.87 22.095 21.76 21.9 590,700
03/17/2015 21.73 22.03 21.565 21.985 557,268
03/16/2015 21.8 22.01 21.645 21.85 740,607
03/13/2015 21.59 21.76 21.2 21.68 609,019
03/12/2015 21.29 21.67 21.07 21.65 503,285
03/11/2015 20.95 21.16 20.77 21.13 414,559
03/10/2015 21.34 21.5 20.89 20.9 324,884
03/09/2015 21.17 21.51 21.17 21.5 595,800
03/06/2015 20.92 21.63 20.92 21.1 656,303
03/05/2015 21.22 21.246 20.83 21.13 326,366
03/04/2015 21.2 21.22 20.9284 21.16 316,329
03/03/2015 21.3 21.39 21.1 21.25 420,827
03/02/2015 21.14 21.36 20.94 21.35 539,556
02/27/2015 21.14 21.31 20.992 21.12 512,682
02/26/2015 21.03 21.17 20.852 21.17 233,005
02/25/2015 21.06 21.19 20.959 21.08 321,760
02/24/2015 20.94 21.2 20.92 21.11 280,060
02/23/2015 20.92 20.94 20.64 20.93 321,200
02/20/2015 20.83 21.06 20.47 20.96 1,079,726
02/19/2015 20.9 21.03 20.63 20.83 423,328
02/18/2015 21.2 21.27 20.95 20.99 476,444
02/17/2015 21.19 21.3 21.05 21.21 283,542
02/13/2015 21.05 21.25 20.95 21.13 278,587
02/12/2015 20.82 21.12 20.73 21.055 237,646
02/11/2015 20.79 20.84 20.62 20.73 317,864
02/10/2015 20.97 20.97 20.59 20.86 237,587
02/09/2015 21.03 21.09 20.76 20.77 336,700
02/06/2015 20.97 21.35 20.919 21.14 467,615
02/05/2015 20.61 21 20.61 20.89 477,351
02/04/2015 20.63 20.97 20.45 20.52 391,213
02/03/2015 20.35 20.83 20.35 20.78 677,463
02/02/2015 19.95 20.34 19.87 20.31 637,277
01/30/2015 20.14 20.29 19.84 19.86 752,064
01/29/2015 20.06 20.38 19.97 20.34 468,411
01/28/2015 20.69 20.755 20.07 20.12 803,241
01/27/2015 20.49 20.75 20.35 20.58 476,916
01/26/2015 20.53 20.98 20.2 20.79 637,173
01/23/2015 21.02 21.04 20.41 20.59 569,462
01/22/2015 20.23 21.071 20.11 21.06 730,704
01/21/2015 20.03 20.29 19.85 20.04 597,265
01/20/2015 20.18 20.29 19.87 20.01 890,343
01/16/2015 19.83 20.18 19.72 20.09 1,155,838
01/15/2015 20.26 20.438 19.89 19.9 1,243,262
01/14/2015 20.73 20.73 20.17 20.36 538,536
01/13/2015 21.02 21.34 20.6 20.84 544,261
01/12/2015 20.94 21.05 20.621 20.8 582,571
01/09/2015 21.6 21.61 21 21 536,617
01/08/2015 21.57 21.76 21.47 21.62 1,226,271
01/07/2015 21.51 21.66 21.14 21.39 666,056
01/06/2015 21.56 21.68 21.12 21.21 648,885
01/05/2015 21.77 21.94 21.53 21.53 619,922
01/02/2015 22.32 22.32 21.67 21.94 389,737
12/31/2014 22.46 22.54 22.13 22.15 355,669
12/30/2014 22.36 22.555 22.21 22.37 231,300
12/29/2014 22.24 22.65 22.24 22.49 425,747
12/26/2014 22.29 22.33 22.18 22.22 267,915
12/24/2014 22.16 22.2599 22 22.17 170,323
12/23/2014 22.24 22.28 22 22.17 770,224
12/22/2014 22.15 22.22 21.93 22.07 650,355
12/19/2014 22.18 22.26 21.91 22.14 2,465,828
12/18/2014 22.51 22.65 21.95 22.22 776,007
12/17/2014 21.75 22.23 21.53 22.22 686,114
12/16/2014 21.56 21.96 21.5 21.71 607,062
12/15/2014 21.97 22.02 21.51 21.65 671,162
12/12/2014 21.62 22.095 21.62 21.92 798,037
12/11/2014 21.73 22.035 21.73 21.885 499,721
12/10/2014 22.14 22.19 21.62 21.66 634,373
12/09/2014 21.63 22.29 21.52 22.27 364,921
12/08/2014 22.1 22.42 21.79 21.89 407,231
12/05/2014 22.02 22.48 22.02 22.16 453,945
12/04/2014 21.77 21.95 21.69 21.92 539,399
12/03/2014 21.9 22 21.67 21.85 563,636
12/02/2014 21.43 21.98 21.39 21.9 411,705
12/01/2014 21.52 21.68 21.26 21.41 419,391
11/28/2014 22.1 22.1 21.64 21.64 205,410
11/26/2014 22.07 22.14 21.77 22.08 233,189
11/25/2014 22.05 22.15 21.96 22.1 176,286
11/24/2014 21.83 22.05 21.57 22.05 296,821
11/21/2014 22.16 22.16 21.68 21.765 324,840
11/20/2014 21.59 21.98 21.31 21.965 234,750
11/19/2014 21.92 21.94 21.17 21.755 425,964
11/18/2014 21.79 22.05 21.72 21.95 452,645
11/17/2014 21.75 21.93 21.57 21.77 363,362
11/14/2014 21.91 22.14 21.755 21.77 379,926
11/13/2014 22.22 22.22 21.84 21.905 219,648
11/12/2014 21.78 22.18 21.78 22.15 299,641
11/11/2014 22.04 22.16 21.84 21.89 287,150
11/10/2014 21.82 22.06 21.82 22.055 235,326
11/07/2014 21.7 21.905 21.59 21.81 254,434
11/06/2014 21.74 21.94 21.47 21.78 307,225
11/05/2014 21.63 21.96 21.53 21.72 244,209
11/04/2014 21.63 21.69 21.35 21.51 353,363
11/03/2014 21.8 22.03 21.6 21.64 458,834
10/31/2014 21.96 21.99 21.52 21.83 560,785
10/30/2014 21.25 21.58 21.1 21.52 490,959
10/29/2014 21.47 21.57 21.1 21.34 543,845
10/28/2014 20.65 21.5 20.54 21.44 611,961
10/27/2014 20.51 20.63 20.36 20.59 372,507
10/24/2014 20.61 20.74 20.49 20.62 327,674
10/23/2014 20.92 20.99 20.555 20.61 521,494
10/22/2014 20.75 21 20.62 20.64 454,143
10/21/2014 20.5 20.85 20.5 20.77 569,942
10/20/2014 20.25 20.529 20.17 20.4 348,414
10/17/2014 20.61 20.61 20.23 20.36 551,684
10/16/2014 19.63 20.42 19.62 20.33 585,077
10/15/2014 19.88 20.15 19.52 19.95 844,918
10/14/2014 20.12 20.56 20.02 20.26 635,007
10/13/2014 19.76 20.2 19.6 19.945 505,571
10/10/2014 19.57 20.08 19.57 19.72 550,159
10/09/2014 20.09 20.145 19.67 19.67 1,023,188
10/08/2014 19.75 20.19 19.67 20.17 556,151
10/07/2014 20 20.02 19.79 19.795 953,564
10/06/2014 20.01 20.22 19.79 20.085 1,275,822
10/03/2014 20.2 20.21 19.897 19.99 845,807
10/02/2014 19.87 20.12 19.7 20 1,003,630
10/01/2014 20.16 20.42 19.75 19.855 1,624,126
09/30/2014 20.57 20.65 20.35 20.36 631,889
09/29/2014 20.38 20.67 20.36 20.6 342,390
09/26/2014 20.38 20.62 20.33 20.62 431,315
09/25/2014 20.64 20.7 20.28 20.36 412,332
09/24/2014 20.65 20.77 20.47 20.71 490,642
09/23/2014 20.86 20.98 20.58 20.59 564,712
09/22/2014 21.01 21.16 20.88 20.91 570,796
09/19/2014 21.38 21.46 21.01 21.075 1,968,426
09/18/2014 21.29 21.45 21.17 21.37 481,144
09/17/2014 21.28 21.58 21.15 21.22 773,667
09/16/2014 21.38 21.57 21.18 21.27 523,330
09/15/2014 21.68 21.68 21.27 21.385 351,413
09/12/2014 21.72 21.87 21.41 21.635 384,693
09/11/2014 21.5 21.875 21.31 21.695 439,421
09/10/2014 21.11 21.61 20.94 21.6 793,928
09/09/2014 21.71 21.71 21.32 21.34 511,549
09/08/2014 21.76 21.93 21.64 21.8 391,357
09/05/2014 21.56 21.86 21.44 21.84 278,108
09/04/2014 21.78 21.91 21.59 21.64 217,739
09/03/2014 22.05 22.2 21.7 21.74 343,936
09/02/2014 21.86 22.13 21.72 21.99 571,560
*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?