WAFDW

Washington Federal, Inc. Historical Stock Prices

$6.13
*  
0.19
3.01%
Get WAFDW Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading WAFDW 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 27-JUL-2014 TO 27-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.
16:00 N/A  6.13  6.13  6.13 100
07/27/2015 6.13 6.13 6.13 6.13 100
07/24/2015 6.32 6.32 6.32 6.32 100
07/23/2015 6.32 6.32 6.32 6.32 00
07/22/2015 6.32 6.32 6.32 6.32 100
07/21/2015 6.64 6.84 6.56 6.56 2,641
07/20/2015 6.05 6.05 6.05 6.05 00
07/17/2015 6.4999 7.84 5.92 6.05 88,195
07/16/2015 6.45 6.45 6.3408 6.3408 200
07/15/2015 7.17 7.17 7.17 7.17 00
07/14/2015 7.17 7.17 7.17 7.17 00
07/13/2015 7.17 7.17 7.17 7.17 00
07/10/2015 7.17 7.17 7.17 7.17 00
07/09/2015 7.17 7.17 7.17 7.17 00
07/08/2015 7.17 7.17 7.17 7.17 00
07/07/2015 7.17 7.17 7.17 7.17 00
07/06/2015 7.17 7.17 7.17 7.17 00
07/02/2015 7.17 7.17 7.17 7.17 00
07/01/2015 7.17 7.17 7.17 7.17 00
06/30/2015 7.17 7.17 7.17 7.17 00
06/29/2015 7.17 7.17 7.17 7.17 00
06/26/2015 7.17 7.17 7.17 7.17 00
06/25/2015 7.17 7.17 7.17 7.17 00
06/24/2015 7.17 7.17 7.17 7.17 00
06/23/2015 7.17 7.17 7.17 7.17 500
06/22/2015 6.75 6.75 6.75 6.75 00
06/19/2015 6.75 6.75 6.75 6.75 100
06/18/2015 6.76 6.76 6.76 6.76 100
06/17/2015 6.79 6.79 6.79 6.79 00
06/16/2015 6.79 6.79 6.79 6.79 00
06/15/2015 6.29 6.79 6.29 6.79 5,673
06/12/2015 6.68 6.68 6.68 6.68 128
06/11/2015 6.22 6.22 6.22 6.22 00
06/10/2015 6.18 6.25 6.175 6.22 12,000
06/09/2015 5.58 5.58 5.58 5.58 00
06/08/2015 5.58 5.58 5.58 5.58 00
06/05/2015 5.58 5.58 5.58 5.58 00
06/04/2015 5.58 5.58 5.58 5.58 00
06/03/2015 5.61 5.61 5.53 5.58 501
06/02/2015 5.2 5.2 5.2 5.2 00
06/01/2015 5.2 5.2 5.2 5.2 00
05/29/2015 5.2 5.2 5.2 5.2 00
05/28/2015 5.2 5.2 5.2 5.2 00
05/27/2015 5.2 5.2 5.2 5.2 00
05/26/2015 5.2 5.2 5.2 5.2 00
05/22/2015 5.2 5.2 5.2 5.2 00
05/21/2015 5.2 5.2 5.2 5.2 00
05/20/2015 5.2 5.2 5.2 5.2 00
05/19/2015 5.2 5.2 5.2 5.2 00
05/18/2015 5.2 5.2 5.2 5.2 00
05/15/2015 5.2 5.2 5.2 5.2 00
05/14/2015 5.2 5.2 5.2 5.2 00
05/13/2015 5.2 5.2 5.2 5.2 00
05/12/2015 5.2 5.2 5.2 5.2 00
05/11/2015 5.2 5.2 5.2 5.2 00
05/08/2015 5.2 5.2 5.2 5.2 00
05/07/2015 5.2 5.2 5.2 5.2 00
05/06/2015 5.2 5.2 5.2 5.2 00
05/05/2015 5.33 5.33 5.19 5.2 301
05/04/2015 5.3 5.3 5.3 5.3 100
05/01/2015 5.3 5.3 5.3 5.3 00
04/30/2015 5.16 5.3 5.16 5.3 200
04/29/2015 5.3 5.3 5.3 5.3 00
04/28/2015 5.3 5.3 5.3 5.3 00
04/27/2015 5.31 5.31 5.3 5.3 2,300
04/24/2015 5.73 5.73 5.73 5.73 00
04/23/2015 5.73 5.73 5.73 5.73 00
04/22/2015 5.73 5.74 5.73 5.73 1,400
04/21/2015 5.5 5.5 5.5 5.5 1,002
04/20/2015 4.9 4.9 4.9 4.9 00
04/17/2015 4.9 4.9 4.9 4.9 00
04/16/2015 4.9 4.9 4.9 4.9 00
04/15/2015 4.9 4.9 4.9 4.9 00
04/14/2015 4.9 4.9 4.9 4.9 00
04/13/2015 4.9 4.9 4.9 4.9 00
04/10/2015 4.9 4.9 4.9 4.9 00
04/09/2015 4.9 4.9 4.85 4.9 1,300
04/08/2015 4.98 5 4.98 5 1,000
04/07/2015 4.96 4.966 4.96 4.96 602
04/06/2015 4.67 4.72 4.67 4.72 503
04/02/2015 4.6 4.6 4.6 4.6 100
04/01/2015 4.53 4.54 4.41 4.41 301
03/31/2015 4.55 4.65 4.55 4.65 600
03/30/2015 4.5 4.5 3.6 4.32 5,510
03/27/2015 5 5 4.43 4.45 3,201
03/26/2015 5.34 5.34 5.34 5.34 00
03/25/2015 5.34 5.34 5.34 5.34 00
03/24/2015 5.34 5.34 5.34 5.34 00
03/23/2015 5.34 5.34 5.34 5.34 00
03/20/2015 5.34 5.34 5.34 5.34 00
03/19/2015 5.34 5.34 5.34 5.34 00
03/18/2015 5.25 5.34 5.25 5.34 2,100
03/17/2015 5.24 5.24 5.24 5.24 00
03/16/2015 5.2 5.24 5.2 5.24 790
03/13/2015 5.19 5.19 5.19 5.19 00
03/12/2015 5.19 5.19 5.19 5.19 00
03/11/2015 5.19 5.19 5.19 5.19 00
03/10/2015 5.19 5.19 5.19 5.19 00
03/09/2015 5.19 5.19 5.19 5.19 00
03/06/2015 5.19 5.19 5.19 5.19 00
03/05/2015 5.19 5.19 5.19 5.19 00
03/04/2015 5.19 5.19 5.19 5.19 00
03/03/2015 5.19 5.19 5.19 5.19 00
03/02/2015 5.19 5.19 5.19 5.19 00
02/27/2015 5.19 5.19 5.19 5.19 00
02/26/2015 5.19 5.19 5.19 5.19 00
02/25/2015 5.19 5.19 5.19 5.19 00
02/24/2015 5.19 5.19 5.19 5.19 00
02/23/2015 5.19 5.19 5.19 5.19 00
02/20/2015 5.19 5.19 5.19 5.19 00
02/19/2015 5.19 5.19 5.19 5.19 00
02/18/2015 5.19 5.19 5.19 5.19 00
02/17/2015 5.19 5.19 5.19 5.19 100
02/13/2015 5.1399 5.1399 5.1399 5.1399 00
02/12/2015 5.1399 5.1399 5.1399 5.1399 00
02/11/2015 5.1399 5.1399 5.1399 5.1399 00
02/10/2015 5.1399 5.1399 5.1399 5.1399 00
02/09/2015 5.1399 5.1399 5.1399 5.1399 00
02/06/2015 5.1399 5.1399 5.1399 5.1399 00
02/05/2015 5.1399 5.1399 5.1399 5.1399 100
02/04/2015 5.14 5.14 5.14 5.14 00
02/03/2015 5.14 5.14 5.14 5.14 00
02/02/2015 5.14 5.14 5.14 5.14 00
01/30/2015 5.14 5.14 5.14 5.14 00
01/29/2015 5.14 5.14 5.14 5.14 00
01/28/2015 5.14 5.14 5.14 5.14 00
01/27/2015 5.14 5.14 5.14 5.14 00
01/26/2015 5.14 5.14 5.14 5.14 00
01/23/2015 5.14 5.14 5.14 5.14 00
01/22/2015 5.14 5.14 5.14 5.14 00
01/21/2015 5.14 5.14 5.14 5.14 00
01/20/2015 5.14 5.14 5.14 5.14 00
01/16/2015 5.14 5.14 5.14 5.14 00
01/15/2015 5.14 5.14 5.14 5.14 00
01/14/2015 5.14 5.14 5.14 5.14 00
01/13/2015 5.14 5.14 5.14 5.14 00
01/12/2015 5.14 5.14 5.14 5.14 00
01/09/2015 5.14 5.14 5.1 5.14 1,014
01/08/2015 5.05 5.05 5.05 5.05 00
01/07/2015 5.05 5.05 5.05 5.05 00
01/06/2015 5.05 5.05 5.05 5.05 100
01/05/2015 5.53 5.53 5.53 5.53 00
01/02/2015 5.53 5.53 5.53 5.53 00
12/31/2014 5.64 5.64 5.53 5.53 200
12/30/2014 5.47 5.47 5.47 5.47 100
12/29/2014 5.44 5.59 5.44 5.59 2,200
12/26/2014 5.38 5.38 5.35 5.36 2,400
12/24/2014 5.4 5.4 5.4 5.4 00
12/23/2014 5.4 5.4 5.4 5.4 320
12/22/2014 5.4 5.4 5.4 5.4 00
12/19/2014 5.38 5.44 5.38 5.4 1,011
12/18/2014 5.39 5.39 5.39 5.39 100
12/17/2014 5.07 5.39 5.07 5.39 1,430
12/16/2014 5.01 5.13 5.01 5.13 600
12/15/2014 5.2 5.2 5.2 5.2 200
12/12/2014 5.25 5.3601 5.25 5.3601 1,200
12/11/2014 5.49 5.49 5.49 5.49 00
12/10/2014 5.49 5.49 5.49 5.49 00
12/09/2014 4.96 5.49 4.96 5.49 3,297
12/08/2014 5.41 5.41 5.28 5.28 900
12/05/2014 5.27 5.54 5.27 5.45 5,402
12/04/2014 5.19 5.24 5.19 5.24 1,840
12/03/2014 5.18 5.31 5.1601 5.1601 1,500
12/02/2014 5.17 5.3 5.17 5.3 500
12/01/2014 5.14 5.14 5.14 5.14 200
11/28/2014 5.41 5.41 5.26 5.26 2,500
11/26/2014 5.44 5.44 5.44 5.44 00
11/25/2014 5.4 5.44 5.39 5.44 800
11/24/2014 5.331 5.34 5.17 5.34 35,327
11/21/2014 5.4 5.46 5.36 5.36 11,633
11/20/2014 5.35 5.38 5.35 5.38 500
11/19/2014 5.3 5.44 5.3 5.35 2,700
11/18/2014 5.47 5.47 5.345 5.4052 18,745
11/17/2014 5.538 5.538 5.538 5.538 00
11/14/2014 5.54 5.5401 5.538 5.538 3,000
11/13/2014 5.49 5.49 5.49 5.49 00
11/12/2014 5.414 5.49 5.38 5.49 7,100
11/11/2014 5.46 5.47 5.46 5.47 600
11/10/2014 5.44 5.45 5.43 5.43 42,400
11/07/2014 5.388 5.388 5.388 5.388 00
11/06/2014 5.22 5.388 5.21 5.388 2,219
11/05/2014 5.21 5.21 5.16 5.2 2,800
11/04/2014 5.4 5.4 5.4 5.4 00
11/03/2014 5.4 5.4 5.4 5.4 00
10/31/2014 5.24 5.4401 5.24 5.4 5,370
10/30/2014 4.9 4.9 4.9 4.9 00
10/29/2014 4.95 4.95 4.85 4.9 2,337
10/28/2014 4.89 4.89 4.89 4.89 600
10/27/2014 4.6 4.6 4.6 4.6 2,650
10/24/2014 4.88 4.88 4.88 4.88 00
10/23/2014 4.88 4.88 4.88 4.88 100
10/22/2014 4.85 4.85 4.76 4.799 3,737
10/21/2014 4.725 4.834 4.725 4.834 1,000
10/20/2014 4.96 4.96 4.96 4.96 00
10/17/2014 4.96 4.96 4.96 4.96 100
10/16/2014 4.93 4.93 4.93 4.93 00
10/15/2014 4.93 4.93 4.93 4.93 00
10/14/2014 4.93 4.93 4.93 4.93 00
10/13/2014 4.93 4.93 4.93 4.93 00
10/10/2014 4.93 4.93 4.93 4.93 00
10/09/2014 4.93 4.93 4.93 4.93 00
10/08/2014 4.93 4.93 4.93 4.93 100
10/07/2014 4.9 4.9 4.9 4.9 00
10/06/2014 4.9 4.9 4.9 4.9 00
10/03/2014 4.18 4.9 4.18 4.9 300
10/02/2014 4.21 4.21 4.21 4.21 100
10/01/2014 5.12 5.12 5.11 5.11 500
09/30/2014 5.07 5.07 5.07 5.07 00
09/29/2014 5.07 5.07 5.07 5.07 00
09/26/2014 5.07 5.07 5.07 5.07 00
09/25/2014 5.07 5.07 5.07 5.07 00
09/24/2014 5.07 5.07 5.07 5.07 00
09/23/2014 5.07 5.07 5.07 5.07 00
09/22/2014 5.07 5.07 5.07 5.07 00
09/19/2014 5.07 5.07 5.07 5.07 00
09/18/2014 5.35 5.35 5.07 5.07 1,000
09/17/2014 5.53 5.53 5.53 5.53 400
09/16/2014 5.365 5.365 5.365 5.365 00
09/15/2014 5.365 5.365 5.365 5.365 00
09/12/2014 5.365 5.365 5.365 5.365 00
09/11/2014 5.365 5.365 5.365 5.365 00
09/10/2014 5.04 5.365 5 5.365 7,380
09/09/2014 5.4 5.4 5.4 5.4 00
09/08/2014 5.4632 5.4632 5.4 5.4 1,500
09/05/2014 5.5 5.552 5.5 5.5 2,840
09/04/2014 5.8652 5.8652 5.75 5.75 960
09/03/2014 5.801 5.801 5.7 5.7 400
09/02/2014 5.598 6.03 5.42 5.57 2,700
08/29/2014 5.22 5.22 5.22 5.22 00
08/28/2014 5.8 5.8 5.2 5.22 7,302
08/27/2014 6.01 6.01 6.01 6.01 00
08/26/2014 6.01 6.01 6.01 6.01 00
08/25/2014 6.01 6.01 6.01 6.01 00
08/22/2014 6.01 6.01 6.01 6.01 00
08/21/2014 6.01 6.01 6.01 6.01 00
08/20/2014 6.01 6.01 6.01 6.01 00
08/19/2014 6.01 6.01 6.01 6.01 00
08/18/2014 6.0965 6.0965 5.1 6.01 1,750
08/15/2014 5.55 5.55 5.55 5.55 00
08/14/2014 5.55 5.55 5.55 5.55 00
08/13/2014 5.55 5.55 5.55 5.55 00
08/12/2014 5.55 5.55 5.55 5.55 00
08/11/2014 5.55 5.55 5.55 5.55 00
08/08/2014 5.55 5.55 5.55 5.55 00
08/07/2014 5.55 5.55 5.55 5.55 00
08/06/2014 5.55 5.55 5.55 5.55 00
08/05/2014 6 6.02 5.55 5.55 908
08/04/2014 6.01 6.01 6.01 6.01 108
08/01/2014 5.8962 5.8962 5.8962 5.8962 600
07/31/2014 5.6192 5.6192 5.6192 5.6192 3,170
07/30/2014 5.5501 5.5501 5.5501 5.5501 00
07/29/2014 5.5501 5.5501 5.5501 5.5501 00
07/28/2014 5.5501 5.5501 5.5501 5.5501 00
*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?