Australia markets close in 1 hour 27 minutes

WaFd, Inc (WAFD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.58-0.43 (-1.54%)
At close: 04:00PM EDT
27.58 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 202428.4728.5827.5127.5827.58266,900
31 May 202427.6428.0627.6328.0128.01362,200
30 May 202427.2527.6027.0927.5327.53443,100
29 May 202426.6926.9926.4626.8426.84478,100
28 May 202427.5827.6226.9327.2427.24567,400
24 May 202427.7627.7627.1327.4927.49350,900
23 May 202428.4528.4627.3027.5927.59381,400
23 May 20240.26 Dividend
22 May 202428.8528.9228.4328.7228.46367,800
21 May 202428.6729.1328.4828.9428.68377,100
20 May 202430.0830.1328.6528.7028.44685,300
17 May 202429.8630.2929.7830.0429.77313,400
16 May 202429.5830.0029.5829.7929.52353,400
15 May 202429.4529.8029.0629.7029.43605,900
14 May 202428.7728.8528.4728.7328.47374,800
13 May 202428.8028.8528.4928.5028.24293,200
10 May 202428.6928.7928.4028.6028.34310,900
09 May 202428.9928.9928.5728.7928.53342,500
08 May 202428.4729.0928.4128.9128.65177,900
07 May 202428.8529.1328.7528.7628.50218,000
06 May 202428.6229.0128.5528.8028.54240,000
03 May 202428.5028.7028.2128.4528.19220,100
02 May 202428.1128.1427.7528.0427.79366,000
01 May 202427.3628.2127.1127.6227.37276,800
30 Apr 202427.4527.4727.0327.0926.84280,100
29 Apr 202428.0528.1627.5527.5827.33394,700
26 Apr 202427.8428.3627.8427.9127.66259,200
25 Apr 202427.9728.2127.5427.9227.67368,200
24 Apr 202428.0628.4827.6628.3928.13495,800
23 Apr 202427.2829.0027.2828.5928.33733,800
22 Apr 202427.9728.5927.8328.1127.86371,400
19 Apr 202426.8527.9426.6627.9027.65336,200
18 Apr 202426.8327.2726.7127.0326.79376,800
17 Apr 202426.9227.3426.6226.7026.46513,500
16 Apr 202426.7026.9826.4026.7426.50479,300
15 Apr 202427.0327.7026.5626.9926.75419,000
12 Apr 202426.7827.1426.7126.8526.61260,800
11 Apr 202427.0427.3526.6827.1526.90327,500
10 Apr 202427.4927.6026.5126.7226.48430,100
09 Apr 202428.2528.5528.1128.4828.22205,000
08 Apr 202427.9828.2927.7428.0527.80267,100
05 Apr 202427.7327.7727.4227.6827.43228,900
04 Apr 202428.1628.4327.6627.8527.60297,500
03 Apr 202427.5128.0627.5127.7627.51249,300
02 Apr 202427.9628.2627.4827.8127.56307,300
01 Apr 202429.0329.0528.2928.3828.12368,900
28 Mar 202428.8429.1328.6229.0328.771,079,300
27 Mar 202427.5728.9127.1128.8728.61421,400
26 Mar 202427.9828.1327.4027.4427.19255,400
25 Mar 202427.8628.3427.7027.7427.49197,700
22 Mar 202428.8728.8727.7127.8627.61288,400
21 Mar 202428.4729.0428.4728.7128.45540,300
20 Mar 202427.0528.5927.0028.2828.02391,800
19 Mar 202427.2527.5727.1927.2126.96374,900
18 Mar 202426.9527.7226.6527.2727.02698,400
15 Mar 202426.3827.0726.3826.7626.521,053,300
14 Mar 202427.1227.4626.3926.6426.40471,300
13 Mar 202427.3927.9427.1527.3327.08322,200
12 Mar 202428.1028.1927.4927.5427.29311,400
11 Mar 202428.0628.5928.0028.3028.04353,700
08 Mar 202428.5928.7827.9528.0627.81199,100
07 Mar 202428.4028.6427.9428.1127.86278,400
06 Mar 202428.1128.3527.0528.0027.75506,300
05 Mar 202426.8628.2326.8628.0027.75414,900
04 Mar 202427.4827.8726.8427.0026.76452,800
01 Mar 202427.0327.4926.6127.4927.24403,900
29 Feb 202427.7428.0027.0227.2426.991,004,100
28 Feb 202426.9827.4226.8227.1526.90518,500
27 Feb 202427.3127.5727.1127.2927.04266,900
26 Feb 202427.4527.8126.9627.1226.87266,400
23 Feb 202427.6128.0827.2827.6627.41209,100
22 Feb 202427.7027.9427.3427.5627.31245,200
22 Feb 20240.26 Dividend
21 Feb 202428.2328.3128.0428.1527.64247,000
20 Feb 202428.2928.8528.2928.3927.87222,400
16 Feb 202428.8929.0328.5328.7728.25278,000
15 Feb 202428.0029.3728.0029.1828.65288,800
14 Feb 202427.7428.0527.2027.9927.48438,600
13 Feb 202427.7427.9226.8527.2626.76390,800
12 Feb 202428.2829.3428.2628.8828.35273,900
09 Feb 202427.9228.3127.3028.2127.70255,200
08 Feb 202427.5427.9327.4727.8427.33195,800
07 Feb 202427.8927.8926.9527.7527.24296,000
06 Feb 202427.7228.1327.6627.8727.36222,300
05 Feb 202428.0328.0827.5027.7627.25243,100
02 Feb 202428.0028.7627.8728.3627.84243,400
01 Feb 202429.2829.3027.3128.5728.05368,600
31 Jan 202430.2430.5528.9929.0428.51390,200
30 Jan 202430.8431.0230.6030.6930.13228,100
29 Jan 202430.7731.3530.6330.9930.43285,100
26 Jan 202430.5030.8830.3230.7230.16203,600
25 Jan 202430.8930.9730.0630.2329.68308,100
24 Jan 202430.4530.7330.2630.4429.89248,200
23 Jan 202430.8530.9930.0330.1629.61294,200
22 Jan 202430.0530.6229.9530.6030.04338,400
19 Jan 202429.1929.7328.8429.6929.15362,100
18 Jan 202428.9329.0128.5428.9928.46507,600
17 Jan 202429.7030.6128.5129.0028.47506,600
16 Jan 202430.2130.7730.0230.2529.70405,100
12 Jan 202431.3331.5030.4530.7630.20196,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...