WAFDW

Washington Federal, Inc. Historical Stock Prices

$5.39
*  
0.26
5.07%
Get WAFDW Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.15  5.39  5.07  5.39 1,430
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
07/25/2014 5.5501 5.5501 5.5501 5.5501 00
07/24/2014 5.5501 5.5501 5.5501 5.5501 00
07/23/2014 5.5501 5.5501 5.5501 5.5501 900
07/22/2014 5.75 5.75 5.75 5.75 00
07/21/2014 5.75 5.75 5.75 5.75 800
07/18/2014 5.8 5.8 5.8 5.8 00
07/17/2014 5.8 5.8 5.8 5.8 00
07/16/2014 5.8 5.8 5.8 5.8 00
07/15/2014 5.75 5.8 5.58 5.8 5,000
07/14/2014 5.55 5.55 5.55 5.55 400
07/11/2014 5.86 5.86 5.86 5.86 00
07/10/2014 5.86 5.86 5.86 5.86 00
07/09/2014 5.86 5.86 5.86 5.86 00
07/08/2014 5.86 5.86 5.86 5.86 00
07/07/2014 5.86 5.86 5.86 5.86 00
07/03/2014 5.86 5.86 5.86 5.86 00
07/02/2014 6.35 6.35 5.86 5.86 1,000
07/01/2014 6.1301 6.1301 6.1301 6.1301 00
06/30/2014 6.1301 6.1301 6.1301 6.1301 00
06/27/2014 6.18 6.1801 6.1301 6.1301 900
06/26/2014 6 6 6 6 00
06/25/2014 6 6 6 6 100
06/24/2014 6.05 6.05 6.05 6.05 00
06/23/2014 6.05 6.05 6.05 6.05 00
06/20/2014 6.05 6.05 6.05 6.05 00
06/19/2014 6 7 6 6.05 43,200
06/18/2014 6.7 6.7 6.7 6.7 00
06/17/2014 6.7 6.7 6.7 6.7 00
06/16/2014 6.7 6.7 6.7 6.7 00
06/13/2014 6.7 6.7 6.7 6.7 00
06/12/2014 6.6 6.7 6.6 6.7 7,800
06/11/2014 6.51 6.51 6.51 6.51 00
06/10/2014 6.51 6.51 6.51 6.51 00
06/09/2014 6.328 6.525 6.31 6.51 1,950
06/06/2014 6.1001 6.155 6.1001 6.155 600
06/05/2014 5.698 6.1 5.67 6.1 7,400
06/04/2014 5.592 5.592 5.592 5.592 00
06/03/2014 5.592 5.592 5.592 5.592 500
06/02/2014 5.21 5.21 5.21 5.21 740
05/30/2014 5.45 5.45 5.45 5.45 00
05/29/2014 5.45 5.45 5.45 5.45 100
05/28/2014 5.5 5.5 5.5 5.5 00
05/27/2014 5.5 5.5 5.5 5.5 00
05/23/2014 5.5 5.5 5.5 5.5 300
05/22/2014 5.12 5.12 5.1 5.1 1,200
05/21/2014 5.79 5.79 5.79 5.79 00
05/20/2014 5.79 5.79 5.79 5.79 00
05/19/2014 5.79 5.79 5.79 5.79 00
05/16/2014 5.79 5.79 5.79 5.79 00
05/15/2014 5.79 5.79 5.79 5.79 00
05/14/2014 5.79 5.79 5.79 5.79 00
05/13/2014 5.79 5.79 5.79 5.79 00
05/12/2014 5.79 5.79 5.79 5.79 00
05/09/2014 5.79 5.79 5.79 5.79 00
05/08/2014 5.79 5.7901 5.79 5.79 1,380
05/07/2014 5 5.679 5 5.49 2,400
05/06/2014 7.05 7.05 7.05 7.05 00
05/05/2014 7.05 7.05 7.05 7.05 00
05/02/2014 7.05 7.05 7.05 7.05 00
05/01/2014 7.05 7.05 7.05 7.05 00
04/30/2014 7.05 7.05 7.05 7.05 00
04/29/2014 7.05 7.05 7.05 7.05 00
04/28/2014 7.05 7.05 7.05 7.05 00
04/25/2014 7.05 7.05 7.05 7.05 00
04/24/2014 7.05 7.05 7.05 7.05 100
04/23/2014 7.11 7.11 7.11 7.11 00
04/22/2014 7.11 7.11 7.11 7.11 00
04/21/2014 7.11 7.11 7.11 7.11 00
04/17/2014 7.11 7.11 7.11 7.11 00
04/16/2014 7.11 7.11 7.11 7.11 00
04/15/2014 7.11 7.11 7.11 7.11 00
04/14/2014 7.11 7.11 7.11 7.11 00
04/11/2014 7.11 7.11 7.11 7.11 00
04/10/2014 7.11 7.11 7.11 7.11 00
04/09/2014 7.11 7.11 7.11 7.11 00
04/08/2014 7.11 7.11 7.11 7.11 00
04/07/2014 7.11 7.11 7.11 7.11 00
04/04/2014 7.11 7.11 7.11 7.11 00
04/03/2014 7 7.13 6.93 7.11 1,200
04/02/2014 7 7 7 7 00
04/01/2014 7 7 7 7 00
03/31/2014 7 7 7 7 00
03/28/2014 7 7 7 7 00
03/27/2014 7 7 7 7 100
03/26/2014 8.12 8.121 7.55 7.55 500
03/25/2014 7.7499 7.7499 7.7499 7.7499 100
03/24/2014 7.78 7.78 7.78 7.78 00
03/21/2014 7.8 7.8 7.78 7.78 2,000
03/20/2014 7.09 7.09 7.03 7.09 2,707
03/19/2014 7.01 7.1 6.75 6.75 1,800
03/18/2014 7.27 7.27 7.27 7.27 00
03/17/2014 7.27 7.27 7.27 7.27 00
03/14/2014 7.27 7.27 7.27 7.27 00
03/13/2014 7.27 7.27 7.27 7.27 00
03/12/2014 7.27 7.27 7.27 7.27 00
03/11/2014 7.27 7.27 7.27 7.27 00
03/10/2014 7.27 8.24 6.3 7.27 00
03/07/2014 6.34 6.34 6.34 6.34 00
03/06/2014 6.34 6.34 6.34 6.34 1,100
03/05/2014 7 7 7 7 00
03/04/2014 7 7 7 7 00
03/03/2014 7 7 7 7 00
02/28/2014 7 7.01 7 7 2,200
02/27/2014 7 7 7 7 00
02/26/2014 7 7 7 7 00
02/25/2014 7 7 7 7 00
02/24/2014 7 7 7 7 00
02/21/2014 7 7 7 7 00
02/20/2014 7 7 7 7 00
02/19/2014 7 7 7 7 00
02/18/2014 7 7 7 7 00
02/14/2014 7 7 7 7 00
02/13/2014 7 7 7 7 00
02/12/2014 7 7 7 7 00
02/11/2014 7 7 7 7 2,000
02/10/2014 7 7 7 7 00
02/07/2014 7 7 7 7 00
02/06/2014 7 7 7 7 500
02/05/2014 5.66 7.25 5.66 6.75 2,206
02/04/2014 7.92 7.92 7.92 7.92 00
02/03/2014 7.92 7.92 7.92 7.92 00
01/31/2014 7.92 7.92 7.92 7.92 00
01/30/2014 7.92 7.92 7.92 7.92 00
01/29/2014 7.92 7.92 7.92 7.92 00
01/28/2014 7.92 7.92 7.92 7.92 00
01/27/2014 7.92 7.92 7.92 7.92 500
01/24/2014 7.49 7.49 7.49 7.49 00
01/23/2014 7.49 7.49 7.49 7.49 00
01/22/2014 7.49 7.49 7.49 7.49 300
01/21/2014 7.84 8.31 7.49 7.49 27,300
01/17/2014 8.19 8.19 7.84 7.84 1,000
01/16/2014 7.7 7.7 7.7 7.7 00
01/15/2014 7.7 7.7 7.7 7.7 00
01/14/2014 7.7 7.7 7.7 7.7 00
01/13/2014 7.7 7.7 7.7 7.7 00
01/10/2014 7.75 7.75 7.5 7.7 8,200
01/09/2014 7.87 7.87 7.87 7.87 00
01/08/2014 7.87 7.87 7.87 7.87 00
01/07/2014 7.87 7.87 7.87 7.87 00
01/06/2014 7.87 7.87 7.87 7.87 00
01/03/2014 7.87 7.87 7.87 7.87 00
01/02/2014 7.87 7.87 7.87 7.87 00
12/31/2013 7.87 7.87 7.87 7.87 00
12/30/2013 7.87 7.87 7.87 7.87 101
12/27/2013 8.59 8.59 8.59 8.59 325
12/26/2013 8.85 8.85 8.1 8.64 500
12/24/2013 7.5 7.5 7.5 7.5 00
12/23/2013 7.1 7.5 7.1 7.5 6,000
12/20/2013 7.42 7.42 7.42 7.42 100
12/19/2013 7.05 7.5 7.05 7.5 1,500
12/18/2013 7 7 7 7 2,000
12/17/2013 7.65 7.65 7.65 7.65 00
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?