WAFD

Washington Federal, Inc. Historical Stock Prices

$20.96
*  
0.56
2.6%
Get WAFD Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.32  21.48  20.89  20.96 667,145
07/31/2014 21.32 21.48 20.89 20.96 667,147
07/30/2014 21.44 21.7 21.43 21.52 324,630
07/29/2014 21.32 21.56 21.27 21.34 380,939
07/28/2014 21.38 21.55 21.05 21.31 625,664
07/25/2014 21.45 21.5 21.26 21.34 498,368
07/24/2014 21.31 21.95 21.2601 21.61 588,859
07/23/2014 21.56 21.56 21.29 21.37 412,816
07/22/2014 21.56 21.73 21.435 21.51 438,341
07/21/2014 21.37 21.6299 21.31 21.48 496,766
07/18/2014 21.02 21.57 21.01 21.48 722,993
07/17/2014 21.19 21.43 21.02 21.05 726,389
07/16/2014 21.78 21.78 21.3 21.34 731,692
07/15/2014 21.78 22.1784 21.42 21.59 848,214
07/14/2014 21.75 21.95 21.62 21.7 433,212
07/11/2014 21.54 21.74 21.41 21.58 427,204
07/10/2014 21.5 21.76 21.36 21.63 432,491
07/09/2014 21.88 22.02 21.69 21.81 345,437
07/08/2014 22.09 22.2 21.76 21.84 501,770
07/07/2014 22.4 22.4 22.14 22.16 568,921
07/03/2014 22.31 22.53 22.29 22.42 581,982
07/02/2014 22.41 22.56 22.15 22.19 503,564
07/01/2014 22.41 22.77 22.36 22.51 941,963
06/30/2014 22.71 22.75 22.23 22.43 866,825
06/27/2014 22.53 22.81 22.36 22.7 10,549,530
06/26/2014 22.68 22.72 22.46 22.67 588,192
06/25/2014 22.3 22.76 22.09 22.69 685,399
06/24/2014 22.58 23.01 22.34 22.36 747,380
06/23/2014 22.17 22.655 21.98 22.65 780,845
06/20/2014 22.48 22.74 22.14 22.16 4,187,850
06/19/2014 22.43 22.49 22.16 22.38 700,605
06/18/2014 22.87 22.87 22.29 22.44 566,769
06/17/2014 22.71 23.15 22.345 22.83 1,075,888
06/16/2014 22.82 23.03 22.61 22.77 605,339
06/13/2014 22.93 23.03 22.705 22.89 608,814
06/12/2014 22.7 22.93 22.45 22.89 630,809
06/11/2014 22.76 22.83 22.61 22.69 381,060
06/10/2014 22.67 22.88 22.64 22.85 361,099
06/09/2014 22.6 22.96 22.6 22.68 540,408
06/06/2014 22.38 22.725 22.28 22.56 443,699
06/05/2014 21.84 22.42 21.7 22.4 377,173
06/04/2014 21.86 21.98 21.67 21.79 484,259
06/03/2014 21.38 21.945 21.23 21.89 470,784
06/02/2014 20.82 21.56 20.754 21.52 501,200
05/30/2014 20.7 20.935 20.7 20.83 445,896
05/29/2014 20.96 20.98 20.71 20.75 194,041
05/28/2014 20.76 20.99 20.58 20.89 342,179
05/27/2014 20.85 21.1 20.64 20.82 189,362
05/23/2014 20.67 20.85 20.64 20.76 192,821
05/22/2014 20.39 20.68 20.38 20.63 128,209
05/21/2014 20.41 20.6 20.28 20.36 156,325
05/20/2014 20.68 20.68 20.22 20.33 248,984
05/19/2014 20.3 20.83 20.16 20.69 258,875
05/16/2014 20.5 20.5 20.13 20.37 319,372
05/15/2014 20.45 20.565 20.08 20.52 318,991
05/14/2014 20.97 20.97 20.51 20.53 285,689
05/13/2014 21.36 21.36 20.94 21.02 294,016
05/12/2014 21.15 21.4 20.95 21.34 320,260
05/09/2014 20.92 21.06 20.7 21.04 560,155
05/08/2014 20.68 21.15 20.68 20.99 699,576
05/07/2014 21.09 21.18 20.68 20.77 846,551
05/06/2014 21.48 21.52 21.075 21.095 185,163
05/05/2014 21.84 21.84 21.47 21.48 286,842
05/02/2014 21.71 22.08 21.71 21.91 249,451
05/01/2014 21.66 21.81 21.39 21.72 320,049
04/30/2014 21.48 21.6 21.25 21.58 394,110
04/29/2014 21.66 21.86 21.52 21.56 297,388
04/28/2014 21.75 21.81 21.48 21.6 511,102
04/25/2014 21.84 21.965 21.64 21.66 304,564
04/24/2014 22.25 22.3499 21.905 21.95 358,210
04/23/2014 21.96 22.17 21.81 22.13 350,560
04/22/2014 21.94 22.09 21.77 21.96 318,110
04/21/2014 22.02 22.09 21.82 21.97 295,380
04/17/2014 21.85 22.16 21.7 21.98 383,397
04/16/2014 21.72 21.96 21.28 21.81 551,722
04/15/2014 22.39 22.53 21.62 21.78 603,162
04/14/2014 22.34 22.43 22.11 22.34 327,978
04/11/2014 22.15 22.42 21.79 22.15 343,043
04/10/2014 22.57 22.69 22.14 22.3 368,692
04/09/2014 22.58 22.59 22.24 22.57 348,321
04/08/2014 22.39 22.705 22.28 22.49 264,718
04/07/2014 22.59 22.59 22.1392 22.38 411,800
04/04/2014 23.5 23.5 22.61 22.65 300,501
04/03/2014 23.42 23.56 23.151 23.33 364,191
04/02/2014 23.32 23.48 23.25 23.4 240,032
04/01/2014 23.28 23.43 22.99 23.37 304,043
03/31/2014 22.88 23.34 22.841 23.3 295,484
03/28/2014 22.83 23.185 22.71 22.84 206,599
03/27/2014 23.33 23.33 22.73 22.8 377,071
03/26/2014 23.85 23.93 23.17 23.21 332,507
03/25/2014 23.88 23.98 23.56 23.67 277,619
03/24/2014 24.11 24.25 23.57 23.75 202,264
03/21/2014 24.12 24.53 23.86 24.03 616,960
03/20/2014 23.53 24.09 23.37 24.07 305,547
03/19/2014 23.44 23.745 23.28 23.57 205,375
03/18/2014 23.18 23.64 23 23.52 276,474
03/17/2014 23.22 23.38 22.98 23.25 198,753
03/14/2014 23.07 23.295 22.91 23.12 216,576
03/13/2014 23.14 23.14 22.93 23.05 216,365
03/12/2014 22.98 23.14 22.78 23.06 280,829
03/11/2014 23.19 23.25 22.97 23.06 193,155
03/10/2014 23.43 23.43 23.01 23.16 230,141
03/07/2014 23.11 23.49 22.98 23.48 305,430
03/06/2014 22.73 22.99 22.69 22.98 166,109
03/05/2014 22.64 22.7203 22.38 22.71 200,044
03/04/2014 22.32 22.71 22.14 22.58 298,922
03/03/2014 22.27 22.44 21.92 22.13 293,499
02/28/2014 22.08 22.65 21.98 22.42 323,373
02/27/2014 22.16 22.23 21.98 22.11 234,512
02/26/2014 21.78 22.23 21.71 22.12 303,988
02/25/2014 21.85 21.89 21.63 21.69 278,878
02/24/2014 21.81 22.07 21.616 21.84 272,885
02/21/2014 21.84 21.95 21.55 21.77 314,800
02/20/2014 21.59 21.905 21.376 21.76 548,367
02/19/2014 21.86 21.94 21.515 21.53 393,438
02/18/2014 22.27 22.27 21.93 21.96 205,239
02/14/2014 21.73 22.26 21.684 22.22 199,974
02/13/2014 21.94 21.95 21.68 21.8 294,183
02/12/2014 22.3 22.45 21.92 22.12 166,563
02/11/2014 22.03 22.34 21.975 22.3 225,447
02/10/2014 21.96 22.12 21.795 22 325,782
02/07/2014 21.75 22.0299 21.49 21.92 292,490
02/06/2014 21.43 21.79 21.39 21.66 294,463
02/05/2014 21.24 21.705 21.14 21.39 339,351
02/04/2014 21 21.52 20.93 21.31 578,477
02/03/2014 21.91 22.05 20.83 20.89 1,006,818
01/31/2014 22 22.13 21.85 21.88 412,090
01/30/2014 22.15 22.35 22.01 22.29 210,167
01/29/2014 22.41 22.625 21.98 22 384,637
01/28/2014 22.51 22.74 22.455 22.58 314,994
01/27/2014 22.2 22.84 21.48 22.42 350,882
01/24/2014 22.59 22.79 22.5 22.53 418,526
01/23/2014 23.23 23.23 22.59 22.78 310,664
01/22/2014 23.06 23.325 22.95 23.31 236,841
01/21/2014 23.15 23.28 22.78 22.98 594,627
01/17/2014 23.09 23.14 22.9 23.06 236,820
01/16/2014 23.25 23.3 22.95 23.06 421,394
01/15/2014 23.67 23.7296 23.27 23.36 379,096
01/14/2014 23.8 23.93 23.1301 23.51 681,314
01/13/2014 24.09 24.35 24.03 24.13 517,219
01/10/2014 23.77 24.15 23.62 24.11 503,236
01/09/2014 23.02 23.29 23.02 23.11 249,436
01/08/2014 22.95 23.015 22.76 22.89 330,781
01/07/2014 22.86 23.12 22.77 22.92 353,751
01/06/2014 23.17 23.31 22.8 22.81 418,964
01/03/2014 23.1 23.29 22.9 23.22 433,552
01/02/2014 23.18 23.34 22.88 22.98 363,187
12/31/2013 23.37 23.37 23.18 23.29 282,842
12/30/2013 23.57 23.57 23.34 23.39 236,594
12/27/2013 23.81 23.81 23.52 23.65 210,139
12/26/2013 23.77 23.96 23.69 23.7 235,551
12/24/2013 23.93 24 23.525 23.78 92,524
12/23/2013 23.47 23.84 23.37 23.81 205,172
12/20/2013 23.25 23.52 23.2 23.3 946,176
12/19/2013 23.34 23.45 23.22 23.23 352,834
12/18/2013 23.18 23.49 22.98 23.46 254,901
12/17/2013 23.43 23.43 22.98 23.17 258,927
12/16/2013 23.18 23.6 23 23.4 342,028
12/13/2013 23.33 23.33 22.9 23.1 188,800
12/12/2013 22.96 23.29 22.91 23.23 231,733
12/11/2013 23.6 23.73 22.99 23 413,307
12/10/2013 23.62 23.71 23.455 23.65 310,787
12/09/2013 23.54 23.7 23.5 23.7 306,074
12/06/2013 23.24 23.58 23.104 23.54 312,446
12/05/2013 23 23.07 22.72 23.07 418,314
12/04/2013 22.96 23.18 22.77 22.97 175,091
12/03/2013 23.32 23.45 22.895 23.01 292,617
12/02/2013 23.35 23.71 23.07 23.41 251,998
11/29/2013 23.72 23.8 23.37 23.39 170,702
11/27/2013 23.45 23.64 23.34 23.62 208,607
11/26/2013 23.28 23.47 23.18 23.43 291,761
11/25/2013 23.12 23.31 23.05 23.21 211,314
11/22/2013 23 23.15 22.73 23.12 264,790
11/21/2013 22.59 23.03 22.41 23.01 439,203
11/20/2013 22.28 22.7 22.28 22.5 253,451
11/19/2013 22.65 22.78 22.39 22.58 284,122
11/18/2013 22.81 22.89 22.57 22.68 272,854
11/15/2013 22.82 22.994 22.54 22.73 361,625
11/14/2013 22.87 22.9 22.67 22.84 236,502
11/13/2013 22.5 22.86 22.36 22.85 234,280
11/12/2013 22.75 22.88 22.41 22.56 344,157
11/11/2013 23.01 23.05 22.66 22.83 327,244
11/08/2013 22.17 23.05 22.16 22.86 428,479
11/07/2013 22.95 22.95 22.17 22.17 1,232,403
11/06/2013 22.51 22.895 22.43 22.84 420,188
11/05/2013 22.65 22.67 22.35 22.35 374,317
11/04/2013 22.88 22.88 22.53 22.77 206,539
11/01/2013 22.85 22.85 22.41 22.74 255,660
10/31/2013 22.86 22.9 22.68 22.77 351,982
10/30/2013 23.01 23.15 22.88 22.9 214,979
10/29/2013 23.31 23.48 22.77 23.02 274,171
10/28/2013 22.95 23.25 22.86 23.24 466,018
10/25/2013 22.81 22.98 22.74 22.95 266,659
10/24/2013 22.67 22.86 22.48 22.77 356,835
10/23/2013 22.58 22.72 22.47 22.68 274,776
10/22/2013 22.74 22.89 22.5201 22.75 402,844
10/21/2013 22.84 23 22.67 22.75 310,956
10/18/2013 22.76 22.9 22.53 22.845 418,207
10/17/2013 22.75 22.85 22.5 22.711 493,897
10/16/2013 22.22 22.84 22.14 22.83 741,991
10/15/2013 21.75 22.5 21.73 22.04 1,020,417
10/14/2013 21.18 21.72 21.18 21.71 413,472
10/11/2013 20.96 21.34 20.844 21.34 233,346
10/10/2013 20.63 21.16 20.52 21.11 400,667
10/09/2013 20.53 20.69 20.42 20.45 367,688
10/08/2013 20.66 20.75 20.45 20.56 479,568
10/07/2013 20.84 20.85 20.63 20.71 502,078
10/04/2013 20.77 21.03 20.72 21.02 505,434
10/03/2013 20.68 20.82 20.54 20.77 416,412
10/02/2013 20.9 20.9 20.66 20.73 323,433
10/01/2013 20.72 21.16 20.62 21.06 829,580
09/30/2013 20.38 20.74 20.35 20.68 525,956
09/27/2013 20.35 20.65 20.3 20.53 491,324
09/26/2013 20.42 20.609 20.25 20.48 394,015
09/25/2013 20.27 20.54 20.12 20.42 404,579
09/24/2013 20.01 20.38 19.8575 20.22 939,877
09/23/2013 19.94 19.9999 19.53 19.825 942,273
09/20/2013 20.13 20.15 19.94 19.96 934,173
09/19/2013 20.72 20.77 19.98 20.1 873,119
09/18/2013 21.26 21.5 20.68 20.75 980,625
09/17/2013 21.05 21.32 20.95 21.21 610,342
09/16/2013 21.19 21.19 20.88 21.03 604,889
09/13/2013 20.9 21.05 20.77 20.96 425,051
09/12/2013 21.14 21.17 20.79 20.84 705,872
09/11/2013 20.84 21.07 20.72 21.07 620,001
09/10/2013 20.95 21.06 20.65 20.84 524,627
09/09/2013 20.89 21.02 20.6901 20.88 445,881
09/06/2013 21.02 21.02 20.4 20.87 434,755
09/05/2013 20.71 20.98 20.67 20.92 378,527
09/04/2013 20.6 20.94 20.45 20.68 477,965
09/03/2013 21.09 21.39 20.265 20.67 859,777
08/30/2013 21.26 21.35 20.84 20.89 295,429
08/29/2013 21.35 21.43 21.19 21.26 290,680
08/28/2013 21.4 21.49 21.29 21.34 271,774
08/27/2013 22.16 22.23 21.35 21.36 257,790
08/26/2013 22.58 22.78 22.245 22.29 214,748
08/23/2013 22.41 22.6 22.15 22.57 499,129
08/22/2013 21.74 22.46 21.73 22.41 324,906
08/21/2013 22.13 22.154 21.75 21.76 261,205
08/20/2013 21.85 22.26 21.82 22.18 188,070
08/19/2013 21.84 22.0945 21.73 21.8 233,429
08/16/2013 22 22.27 21.8001 21.97 131,755
08/15/2013 22.06 22.13 21.82 22 291,898
08/14/2013 22.27 22.3 22.1 22.15 175,068
08/13/2013 22.42 22.42 22.06 22.29 203,562
08/12/2013 22.02 22.39 22 22.325 212,926
08/09/2013 22.14 22.42 22 22.16 179,667
08/08/2013 22.24 22.4 22.03 22.15 179,203
08/07/2013 22.32 22.37 22.07 22.07 251,279
08/06/2013 22.48 22.51 22.26 22.33 223,071
08/05/2013 22.36 22.65 22.23 22.58 412,835
08/02/2013 22.36 22.51 22.22 22.49 292,038
08/01/2013 21.99 22.56 21.86 22.5 916,012
07/31/2013 21.85 22.07 21.68 21.75 454,398
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?