UK markets closed

WaFd, Inc (WAFDP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.01+0.09 (+0.57%)
As of 11:09AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.2116.2116.0116.0116.0111,499
02 May 202415.9016.1415.8016.1116.1121,600
01 May 202415.7015.9415.6015.9415.9415,100
30 Apr 202415.8015.8415.5015.5015.5027,400
29 Apr 202415.7115.8015.6115.6115.614,300
26 Apr 202415.7715.9515.6115.6315.637,800
25 Apr 202415.8015.8115.5815.8115.8115,000
24 Apr 202415.9515.9515.7315.8115.816,500
23 Apr 202415.6515.9715.6515.9115.918,200
22 Apr 202415.4615.6315.4515.6315.637,800
19 Apr 202415.3415.4115.2015.4115.415,300
18 Apr 202415.4415.4415.1515.3215.3218,500
17 Apr 202415.3015.6515.2115.5615.567,400
16 Apr 202415.0215.3715.0015.3015.3018,100
15 Apr 202415.5715.7014.8715.0215.0240,800
12 Apr 202415.3815.5915.3815.4415.446,200
11 Apr 202415.4115.5315.3215.4115.4122,500
10 Apr 202415.6515.6515.4115.4515.4528,000
09 Apr 202415.7415.7415.6115.6515.6510,000
08 Apr 202415.7715.8515.6115.6815.6815,600
05 Apr 202415.9015.9315.8015.8115.8120,900
04 Apr 202415.7116.1115.7115.9815.9821,600
03 Apr 202415.7515.8515.6115.7115.7117,300
02 Apr 202415.8815.9015.6515.7315.7314,600
01 Apr 202415.8316.0015.6715.9215.929,500
28 Mar 202415.8015.9215.6815.7815.7833,900
27 Mar 202415.7715.8415.5115.6815.6830,500
27 Mar 20240.305 Dividend
26 Mar 202415.8315.9515.8115.8915.599,800
25 Mar 202415.9616.2015.7215.9015.5919,400
22 Mar 202416.1716.2315.8815.9715.669,800
21 Mar 202415.8516.2715.7916.0115.7020,500
20 Mar 202415.7115.9215.6515.7515.4531,200
19 Mar 202415.6515.9815.6515.6915.3924,900
18 Mar 202415.5515.7915.4115.5915.2923,800
15 Mar 202415.5115.8815.3115.5515.2536,700
14 Mar 202415.4115.6415.3615.5015.2023,800
13 Mar 202415.8415.8415.5015.5015.2057,100
12 Mar 202415.5315.5915.3715.5915.2921,200
11 Mar 202415.7715.8415.4115.4115.1115,500
08 Mar 202415.7315.8715.5115.5115.2117,000
07 Mar 202415.5816.0015.4215.5715.2721,300
06 Mar 202415.4615.8815.2515.3615.0758,800
05 Mar 202415.4615.5215.2615.3215.0373,100
04 Mar 202415.6815.8015.4015.4115.1114,700
01 Mar 202415.6815.9015.5615.7715.4622,100
29 Feb 202415.6716.1915.6715.8115.5146,300
28 Feb 202415.4315.8015.4315.7715.4725,100
27 Feb 202415.6415.9115.2515.4415.1415,100
26 Feb 202415.8015.8015.5015.6515.3520,500
23 Feb 202415.5615.7515.5215.7115.4120,900
22 Feb 202415.3015.7015.2615.4915.1918,300
21 Feb 202415.1915.7115.0915.2114.9231,200
20 Feb 202415.3415.9415.0015.2814.9961,900
16 Feb 202415.3815.4015.2815.3515.0614,800
15 Feb 202415.3015.5015.2015.3415.0545,800
14 Feb 202415.3115.4615.0515.2014.9126,000
13 Feb 202415.6915.7515.0515.1614.8721,400
12 Feb 202415.1816.1715.0115.7015.4026,200
09 Feb 202415.7216.1515.6015.8915.5915,700
08 Feb 202415.6116.0015.6115.8315.5311,200
07 Feb 202415.9815.9815.0215.7315.43131,300
06 Feb 202416.4716.7315.8615.9615.6548,500
05 Feb 202416.4516.6116.2016.5816.2639,100
02 Feb 202416.7416.9616.3016.6816.3657,000
01 Feb 202417.1217.6016.7516.9716.64303,600
31 Jan 202416.3517.4816.1017.2416.91346,400
30 Jan 202416.2816.5016.2016.4216.1034,500
29 Jan 202416.0516.2916.0016.2815.9750,800
26 Jan 202415.9516.2215.8416.0215.7147,100
25 Jan 202415.5516.0815.5516.0215.7131,100
24 Jan 202415.5015.6815.4115.5315.2364,300
23 Jan 202415.3215.6115.1815.5015.2042,300
22 Jan 202415.3815.3915.1615.1614.8732,500
19 Jan 202415.2215.4015.1115.1614.8727,900
18 Jan 202415.3315.3315.0415.1114.8223,500
17 Jan 202415.2015.4015.1915.1914.9025,100
16 Jan 202415.4915.4915.2315.2814.9949,900
12 Jan 202415.2515.5015.2515.4015.1013,300
11 Jan 202415.4215.4315.1615.2614.9715,300
10 Jan 202415.4715.5515.3515.4115.1135,800
09 Jan 202415.0415.4215.0415.3515.0661,300
08 Jan 202415.0015.2315.0015.2014.9123,700
05 Jan 202415.0815.3514.8014.9414.6521,200
04 Jan 202415.0315.2914.9315.1014.8116,400
03 Jan 202415.0015.1914.9515.0414.7518,900
02 Jan 202415.0015.1814.9015.0114.7231,000
29 Dec 202315.0415.3714.8315.0714.78100,400
28 Dec 202315.3415.6615.1515.2514.9671,400
28 Dec 20230.305 Dividend
27 Dec 202315.4815.6815.4015.6615.0639,400
26 Dec 202315.3815.7015.3615.3714.7849,000
22 Dec 202315.3415.5215.1415.5114.9223,900
21 Dec 202315.4715.6015.0115.3414.7569,800
20 Dec 202315.4515.5515.2915.3514.7663,200
19 Dec 202315.1915.4815.1315.3514.7662,600
18 Dec 202315.0415.4214.8515.1314.5562,600
15 Dec 202315.0915.5414.8114.9914.4231,900
14 Dec 202314.8015.5614.8015.1814.6082,800
13 Dec 202314.4014.7514.4014.5914.0387,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...