Quantcast
WAFD

Washington Federal, Inc. Common Stock Historical Stock Prices

$29.49
*  
0.23
0.77%
Get WAFD Alerts
*Delayed - data as of Oct. 17, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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 29.86 30.01 28.65 29.49 949,898
10/17/2018 29.86 30.01 28.65 29.49 959,107
10/16/2018 29.41 29.82 28.81 29.72 766,529
10/15/2018 29.13 29.68 29.02 29.31 664,037
10/12/2018 30.53 30.53 28.64 29.16 674,308
10/11/2018 31.44 31.455 30.34 30.35 567,171
10/10/2018 31.93 32.37 31.48 31.51 476,400
10/09/2018 31.83 32.28 31.71 31.87 342,542
10/08/2018 31.65 32.05 31.5 31.92 187,251
10/05/2018 32.15 32.15 31.58 31.67 299,809
10/04/2018 31.91 32.38 31.89 32.03 352,029
10/03/2018 31.45 32.05 31.33 32 379,747
10/02/2018 31.33 31.6175 31.08 31.41 325,515
10/01/2018 32.17 32.17 31.36 31.42 283,394
09/28/2018 31.8 32.2 30.66 32 335,827
09/27/2018 32.1 32.45 31.85 31.85 374,508
09/26/2018 32.75 32.75 32.025 32.15 347,480
09/25/2018 32.7 32.85 32.55 32.7 261,724
09/24/2018 33.2 33.3 32.55 32.75 290,633
09/21/2018 33.35 33.6 33 33.3 1,352,155
09/20/2018 33.3 33.6 33.075 33.45 287,144
09/19/2018 32.7 33.25 32.65 33.15 339,705
09/18/2018 33.4 33.4 32.75 32.75 258,309
09/17/2018 33.45 33.6 33.05 33.3 340,829
09/14/2018 33.1 33.6 33.05 33.4 206,290
09/13/2018 33.3 33.3 32.9 33.05 255,188
09/12/2018 33.55 33.55 33 33.15 326,996
09/11/2018 33.8 33.95 33.305 33.6 280,620
09/10/2018 34.25 34.3 33.6 33.8 256,288
09/07/2018 34.1 34.2 33.8 34.15 288,497
09/06/2018 34.3 34.425 34 34.05 347,605
09/05/2018 34.15 34.475 34.1 34.35 200,469
09/04/2018 34.05 34.4 33.8 34.2 222,140
08/31/2018 34 34.225 33.75 34.1 470,087
08/30/2018 34.15 34.45 33.95 34.15 349,492
08/29/2018 34.1 34.3 33.66 34.15 323,009
08/28/2018 34.7 34.7 34 34.1 361,304
08/27/2018 35.1 35.1 34.55 34.6 244,973
08/24/2018 35 35.075 34.8 34.95 209,258
08/23/2018 34.95 34.975 34.65 34.9 230,674
08/22/2018 35 35.2 34.85 34.95 273,446
08/21/2018 34.55 35.25 34.55 35.2 310,925
08/20/2018 34.75 34.85 34.395 34.5 263,482
08/17/2018 34.4 34.85 34.4 34.7 898,937
08/16/2018 34.05 34.625 34.05 34.55 312,076
08/15/2018 34 34.35 33.525 33.95 327,570
08/14/2018 33.55 34.35 33.55 34.15 239,739
08/13/2018 33.5 33.85 33.25 33.55 318,175
08/10/2018 33.5 33.75 33.2 33.45 199,596
08/09/2018 33.75 33.9 33.525 33.7 197,164
08/08/2018 33.7 33.95 33.4 33.9 178,812
08/07/2018 33.85 34.05 33.525 33.6 146,437
08/06/2018 33.75 33.85 33.3 33.8 236,539
08/03/2018 34.05 34.3 33.525 33.65 242,443
08/02/2018 33.8 34.3 33.35 34.2 242,532
08/01/2018 33.6 34.15 33.5 34 317,989
07/31/2018 33.5 33.65 33.15 33.55 436,538
07/30/2018 33.9 34.05 33.45 33.5 475,139
07/27/2018 34.1 34.15 33.65 33.8 355,236
07/26/2018 33.85 34.35 33.15 34.05 265,074
07/25/2018 34.15 34.15 33.15 33.8 260,030
07/24/2018 34.3 34.45 33.9 34.25 353,573
07/23/2018 33.4 34.2 33.4 34.1 301,252
07/20/2018 33.2 33.825 33.2 33.4 312,197
07/19/2018 32.6 33.55 32.35 33.35 640,878
07/18/2018 32.85 33.15 32.55 32.8 526,986
07/17/2018 33.05 33.35 32.85 32.9 192,253
*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?

Smart Portfolio