WaFd Inc (WAFDP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 19.21 | -0.22 | -1.13 | 19.43 | 19.43 | 19.1428 | 15585 |
| 1728513300 | 19.43 | 0.56 | 2.97 | 18.87 | 19.43 | 18.852 | 22107 |
| 1728426900 | 18.87 | 0.11 | 0.59 | 18.68 | 18.97 | 18.5716 | 17186 |
| 1728340500 | 18.76 | -0.24 | -1.26 | 19.05 | 19.05 | 18.7501 | 3892 |
| 1728081300 | 19 | -0.15 | -0.78 | 19.29 | 19.29 | 18.79 | 29559 |
| 1727994900 | 19.15 | -0.1 | -0.52 | 19.21 | 19.4199 | 19.15 | 19397 |
| 1727908500 | 19.25 | 0.02 | 0.10 | 19.28 | 19.28 | 19.15 | 10676 |
| 1727822100 | 19.23 | -0.27 | -1.38 | 19.43 | 19.49 | 18.95 | 51675 |
| 1727735700 | 19.5 | 0.05 | 0.26 | 19.36 | 19.75 | 18.98 | 302620 |
| 1727476500 | 19.45 | 0.5 | 2.64 | 18.98 | 19.45 | 18.98 | 48761 |
| 1727390100 | 18.95 | -0.04 | -0.21 | 19 | 19 | 18.885 | 28313 |
| 1727303700 | 18.99 | -0.06 | -0.31 | 19 | 19.0499 | 18.89 | 19030 |
| 1727217300 | 19.05 | 0.27 | 1.44 | 18.84 | 19.05 | 18.7762 | 21248 |
| 1727130900 | 18.78 | -0.16 | -0.84 | 18.99 | 18.99 | 18.7454 | 22593 |
| 1726871700 | 18.94 | 0.22 | 1.18 | 18.84 | 18.94 | 18.66 | 13095 |
| 1726785300 | 18.72 | 0.14 | 0.75 | 18.75 | 18.94 | 18.668 | 32057 |
| 1726698900 | 18.58 | -0.15 | -0.80 | 18.59 | 18.94 | 18.43 | 27123 |
| 1726612500 | 18.73 | 0 | 0.00 | 18.83 | 18.96 | 18.3501 | 31037 |
| 1726526100 | 18.73 | 0.05 | 0.27 | 18.73 | 18.85 | 18.555 | 41885 |
| 1726266900 | 18.68 | 0.35 | 1.91 | 18.39 | 18.78 | 18.25 | 27300 |
| 1726180500 | 18.33 | 0.48 | 2.69 | 17.98 | 18.33 | 17.86 | 22638 |
| 1726094100 | 17.85 | -0.14 | -0.78 | 17.99 | 18 | 17.77 | 19593 |
| 1726007700 | 17.99 | -0.01 | -0.06 | 17.91 | 18 | 17.8001 | 17753 |
| 1725921300 | 18 | 0.37 | 2.10 | 17.62 | 18 | 17.62 | 20313 |
| 1725662100 | 17.63 | 0 | 0.00 | 17.57 | 17.88 | 17.51 | 21139 |
| 1725575700 | 17.63 | -0.03 | -0.17 | 17.62 | 17.76 | 17.55 | 15941 |
| 1725489300 | 17.66 | 0.11 | 0.63 | 17.62 | 17.85 | 17.49 | 32698 |
| 1725402900 | 17.55 | 0.17 | 0.98 | 17.48 | 17.64 | 17.43 | 21223 |
| 1725057300 | 17.38 | -0.19 | -1.08 | 17.47 | 17.61 | 17.15 | 23528 |
| 1724970900 | 17.57 | 0.12 | 0.69 | 17.41 | 17.57 | 17.335 | 15084 |
| 1724884500 | 17.45 | 0.01 | 0.06 | 17.26 | 17.46 | 17.26 | 10649 |
| 1724798100 | 17.44 | 0.02 | 0.11 | 17.22 | 17.44 | 17.19 | 10250 |
| 1724711700 | 17.42 | 0.27 | 1.57 | 17.28 | 17.48 | 17.15 | 16293 |
| 1724452500 | 17.15 | -0.17 | -0.98 | 17.51 | 17.5199 | 17.15 | 47979 |
| 1724366100 | 17.32 | -0.22 | -1.25 | 17.49 | 17.52 | 17.2701 | 24298 |
| 1724279700 | 17.54 | 0.48 | 2.81 | 17.06 | 17.54 | 17.06 | 30211 |
| 1724193300 | 17.06 | 0.08 | 0.47 | 16.9 | 17.12 | 16.9 | 11964 |
| 1724106900 | 16.98 | 0.25 | 1.49 | 16.87 | 16.99 | 16.78 | 10103 |
| 1723847700 | 16.73 | 0.23 | 1.39 | 16.6 | 16.81 | 16.52 | 19227 |
| 1723761300 | 16.5 | 0 | 0.00 | 16.66 | 16.66 | 16.42 | 22916 |
| 1723674900 | 16.5 | 0.21 | 1.29 | 16.28 | 16.649999 | 16.059999 | 16351 |
| 1723588500 | 16.29 | 0.13 | 0.77 | 16.26 | 16.4968 | 16.149999 | 39441 |
| 1723502100 | 16.165 | -0.04 | -0.22 | 16.18 | 16.5 | 16.060099 | 23664 |
| 1723242900 | 16.2 | -0.14 | -0.86 | 16.21 | 16.379999 | 16.2 | 21490 |
| 1723156500 | 16.34 | 0.02 | 0.12 | 16.32 | 16.419899 | 16.04 | 14828 |
| 1723070100 | 16.32 | 0.05 | 0.31 | 16.28 | 16.379999 | 15.8852 | 20509 |
| 1722983700 | 16.27 | 0.48 | 3.04 | 15.86 | 16.37 | 15.86 | 25291 |
| 1722897300 | 15.79 | -0.53 | -3.25 | 16.05 | 16.1506 | 15.79 | 24692 |
| 1722638100 | 16.32 | -0.18 | -1.09 | 16.44 | 16.44 | 16.129999 | 30342 |
| 1722551700 | 16.5 | 0 | 0.00 | 16.5 | 16.649999 | 16.27 | 14393 |
| 1722465300 | 16.5 | -0.08 | -0.48 | 16.23 | 16.55 | 16.23 | 35844 |
| 1722378900 | 16.579999 | 0.04 | 0.24 | 16.57 | 16.67 | 16.399999 | 13381 |
| 1722292500 | 16.54 | 0.11 | 0.67 | 16.43 | 16.66 | 16.295 | 50115 |
| 1722033300 | 16.43 | 0.26 | 1.61 | 16.21 | 16.43 | 16.11 | 27818 |
| 1721946900 | 16.17 | 0.31 | 1.95 | 15.86 | 16.21 | 15.86 | 33906 |
| 1721860500 | 15.86 | -0.04 | -0.25 | 15.86 | 15.8903 | 15.75 | 25327 |
| 1721774100 | 15.9 | -0.1 | -0.63 | 16 | 16 | 15.81 | 15825 |
| 1721687700 | 16 | 0.02 | 0.13 | 15.98 | 16.17 | 15.93 | 12452 |
| 1721428500 | 15.98 | 0.05 | 0.31 | 15.87 | 15.99 | 15.81 | 18660 |
| 1721342100 | 15.93 | -0.07 | -0.44 | 16.09 | 16.09 | 15.78 | 18041 |
| 1721255700 | 16 | 0.2 | 1.27 | 15.8 | 16.079999 | 15.79 | 20838 |
| 1721169300 | 15.8 | 0.15 | 0.96 | 15.65 | 15.8 | 15.65 | 28659 |
| 1721082900 | 15.65 | 0.22 | 1.43 | 15.5 | 15.68 | 15.465 | 24085 |
| 1720823700 | 15.43 | -0.06 | -0.39 | 15.5 | 15.5 | 15.357 | 41700 |
| 1720737300 | 15.49 | 0.35 | 2.31 | 15.3 | 15.49 | 15.27 | 21194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
