NASDAQ:WAFD | Historical Stock Price | WAFD INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1982-11-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.93$2.61$7.31$20.46$57.25$160.181982-11-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$1.87$1.87148,129——
1983-12-29$1.90$1.90159,523——
1983-12-28$1.90$1.9040,695——
1983-12-27$1.84$1.84126,967——
1983-12-23$1.84$1.84405,319——
1983-12-22$1.87$1.8779,762——
1983-12-21$1.87$1.8735,811——
1983-12-20$1.87$1.87309,280——
1983-12-19$1.87$1.8799,295——
1983-12-16$1.87$1.87195,335——
1983-12-15$1.87$1.8750,461——
1983-12-14$1.87$1.8794,412——
1983-12-13$1.90$1.90193,707——
1983-12-12$1.92$1.92118,829——
1983-12-09$1.90$1.9058,600——
1983-12-08$1.90$1.9066,739——
1983-12-07$1.92$1.9299,295——
1983-12-06$1.95$1.95459,036——
1983-12-05$1.89$1.89459,036——
1983-12-02$1.87$1.8735,811——
1983-12-01$1.87$1.8722,789——
1983-11-30$1.87$1.87179,057——
1983-11-29$1.87$1.87146,501——
1983-11-28$1.87$1.8737,439——
1983-11-25$1.87$1.878,139——
1983-11-23$1.87$1.8792,784——
1983-11-22$1.87$1.87159,523——
1983-11-21$1.89$1.89245,796——
1983-11-18$1.87$1.87172,546——
1983-11-17$1.86$1.86200,218——
1983-11-16$1.81$1.81226,262——
1983-11-15$1.78$1.78182,312——
1983-11-14$1.78$1.78169,290——
1983-11-11$1.81$1.81332,069——
1983-11-10$1.74$1.74379,275——
1983-11-09$1.70$1.7034,184——
1983-11-08$1.69$1.69252,307——
1983-11-07$1.77$1.77118,829——
1983-11-04$1.81$1.8119,533——
1983-11-03$1.81$1.8155,345——
1983-11-02$1.81$1.8134,184——
1983-11-01$1.80$1.8052,089——
1983-10-31$1.80$1.80179,057——
1983-10-28$1.83$1.8335,811——
1983-10-27$1.86$1.861,628——
1983-10-26$1.87$1.8717,906——
1983-10-25$1.87$1.8735,811——
1983-10-24$1.89$1.8983,017——
1983-10-21$1.90$1.9073,250——
1983-10-20$1.90$1.9040,695——
1983-10-19$1.89$1.8929,300——
1983-10-18$1.90$1.90219,751——
1983-10-17$2.00$2.00144,873——
1983-10-14$2.00$2.00141,618——
1983-10-13$1.94$1.9424,417——
1983-10-12$1.94$1.94130,223——
1983-10-11$1.97$1.9747,206——
1983-10-10$2.00$2.0047,206——
1983-10-07$2.03$2.03405,319——
1983-10-06$1.94$1.94279,979——
1983-10-05$1.92$1.9283,017——
1983-10-04$1.92$1.928,139——
1983-10-03$1.92$1.9247,206——
1983-09-30$1.94$1.9437,439——
1983-09-29$1.94$1.94236,029——
1983-09-28$1.95$1.95133,479——
1983-09-27$1.97$1.97157,895——
1983-09-26$1.94$1.94120,456——
1983-09-23$1.94$1.944,883——
1983-09-22$1.94$1.9419,533——
1983-09-21$1.94$1.9479,762——
1983-09-20$1.89$1.8947,206——
1983-09-19$1.89$1.8953,717——
1983-09-16$1.87$1.871,628——
1983-09-15$1.87$1.871,628——
1983-09-14$1.86$1.868,139——
1983-09-13$1.86$1.8627,672——
1983-09-12$1.86$1.86146,501——
1983-09-09$1.83$1.836,511——
1983-09-08$1.83$1.8311,395——
1983-09-07$1.83$1.8366,739——
1983-09-06$1.81$1.81198,590——
1983-09-02$1.77$1.7716,278——
1983-09-01$1.77$1.7711,395——
1983-08-31$1.77$1.7750,461——
1983-08-30$1.77$1.7719,533——
1983-08-29$1.77$1.77118,829——
1983-08-26$1.81$1.8137,439——
1983-08-25$1.83$1.8358,600——
1983-08-24$1.84$1.8481,389——
1983-08-23$1.83$1.8313,022——
1983-08-22$1.83$1.83131,851——
1983-08-19$1.78$1.7830,928——
1983-08-18$1.77$1.77104,178——
1983-08-17$1.77$1.7722,789——
1983-08-16$1.77$1.77104,178——
1983-08-15$1.77$1.7786,273——
1983-08-12$1.75$1.75475,314——
1983-08-11$1.80$1.80309,280——
1983-08-10$1.74$1.74143,245——
1983-08-09$1.67$1.6768,367——
1983-08-08$1.67$1.67105,806——
1983-08-05$1.69$1.69367,880——
1983-08-04$1.67$1.67424,853——
1983-08-03$1.75$1.75144,873——
1983-08-02$1.78$1.78306,024——
1983-08-01$1.84$1.84739,016——
1983-07-29$1.90$1.9084,645——
1983-07-28$1.95$1.950——
1983-07-27$1.95$1.9597,667——
1983-07-26$1.97$1.97104,178——
1983-07-25$1.97$1.97100,923——
1983-07-22$1.97$1.9752,089——
1983-07-21$1.95$1.95100,923——
1983-07-20$1.94$1.94162,779——
1983-07-19$1.89$1.89166,034——
1983-07-18$1.86$1.86138,362——
1983-07-15$1.90$1.90144,873——
1983-07-14$1.95$1.95276,724——
1983-07-13$1.97$1.97154,640——
1983-07-12$1.97$1.97167,662——
1983-07-11$2.03$2.03231,146——
1983-07-08$2.00$2.00157,895——
1983-07-07$2.01$2.01354,858——
1983-07-06$2.04$2.04610,420——
1983-07-05$1.84$1.84159,523——
1983-07-01$1.87$1.87389,041——
1983-06-30$1.84$1.84170,918——
1983-06-29$1.84$1.8481,389——
1983-06-28$1.86$1.86149,756——
1983-06-27$1.90$1.90131,851——
1983-06-24$1.90$1.9027,672——
1983-06-23$1.92$1.92208,357——
1983-06-22$1.92$1.9248,834——
1983-06-21$1.92$1.92123,712——
1983-06-20$1.92$1.9260,228——
1983-06-17$1.92$1.9263,484——
1983-06-16$1.94$1.94109,062——
1983-06-15$1.90$1.9091,156——
1983-06-14$1.89$1.8984,645——
1983-06-13$1.86$1.86447,642——
1983-06-10$1.81$1.81214,868——
1983-06-09$1.83$1.83315,791——
1983-06-08$1.84$1.84374,391——
1983-06-07$1.97$1.9781,389——
1983-06-06$2.00$2.00125,340——
1983-06-03$2.00$2.0079,762——
1983-06-02$2.00$2.0016,278——
1983-06-01$2.00$2.0079,762——
1983-05-31$2.03$2.03107,434——
1983-05-27$2.06$2.069,767——
1983-05-26$2.06$2.0669,995——
1983-05-25$2.07$2.0765,112——
1983-05-24$2.06$2.06175,801——
1983-05-23$1.97$1.9797,667——
1983-05-20$2.00$2.0071,623——
1983-05-19$2.00$2.00118,829——
1983-05-18$2.00$2.00126,967——
1983-05-17$1.98$1.9858,600——
1983-05-16$1.98$1.98206,729——
1983-05-13$2.03$2.03112,317——
1983-05-12$2.01$2.01151,384——
1983-05-11$2.04$2.0489,528——
1983-05-10$2.04$2.0456,973——
1983-05-09$2.04$2.0453,717——
1983-05-06$2.06$2.06293,002——
1983-05-05$1.98$1.98169,290——
1983-05-04$1.90$1.9097,667——
1983-05-03$1.87$1.8791,156——
1983-05-02$1.87$1.8727,672——
1983-04-29$1.87$1.8787,901——
1983-04-28$1.84$1.8453,717——
1983-04-27$1.84$1.84120,456——
1983-04-26$1.83$1.8348,834——
1983-04-25$1.83$1.83195,335——
1983-04-22$1.84$1.8465,112——
1983-04-21$1.83$1.83162,779——
1983-04-20$1.86$1.86330,441——
1983-04-19$1.87$1.87444,386——
1983-04-18$1.97$1.97148,129——
1983-04-15$1.95$1.95223,007——
1983-04-14$1.89$1.89419,969——
1983-04-13$1.77$1.7784,645——
1983-04-12$1.74$1.74109,062——
1983-04-11$1.74$1.74359,741——
1983-04-08$1.67$1.67478,570——
1983-04-07$1.58$1.5852,089——
1983-04-06$1.57$1.5732,556——
1983-04-05$1.58$1.58278,352——
1983-04-04$1.54$1.5456,973——
1983-03-31$1.54$1.54166,034——
1983-03-30$1.51$1.51229,518——
1983-03-29$1.52$1.52182,312——
1983-03-28$1.52$1.52192,079——
1983-03-25$1.51$1.51187,196——
1983-03-24$1.57$1.5752,089——
1983-03-23$1.60$1.60169,290——
1983-03-22$1.57$1.57174,173——
1983-03-21$1.51$1.5194,412——
1983-03-18$1.52$1.5268,367——
1983-03-17$1.52$1.52312,535——
1983-03-16$1.61$1.61139,990——
1983-03-15$1.64$1.64109,062——
1983-03-14$1.64$1.6481,389——
1983-03-11$1.64$1.64190,451——
1983-03-10$1.64$1.64174,173——
1983-03-09$1.64$1.64133,479——
1983-03-08$1.64$1.64146,501——
1983-03-07$1.63$1.6353,717——
1983-03-04$1.60$1.60139,990——
1983-03-03$1.57$1.57151,384——
1983-03-02$1.55$1.55247,424——
1983-03-01$1.52$1.52491,592——
1983-02-28$1.46$1.46411,830——
1983-02-25$1.43$1.43310,907——
1983-02-24$1.42$1.42216,496——
1983-02-23$1.41$1.41625,070——
1983-02-22$1.40$1.4055,345——
1983-02-18$1.41$1.41211,612——
1983-02-17$1.43$1.43275,096——
1983-02-16$1.43$1.43600,654——
1983-02-15$1.43$1.4392,784——
1983-02-14$1.43$1.43126,967——
1983-02-11$1.41$1.41314,163——
1983-02-10$1.40$1.40262,074——
1983-02-09$1.40$1.40175,801——
1983-02-08$1.41$1.41115,573——
1983-02-07$1.41$1.4160,228——
1983-02-04$1.41$1.41143,245——
1983-02-03$1.43$1.43229,518——
1983-02-02$1.44$1.44218,124——
1983-02-01$1.43$1.43364,624——
1983-01-31$1.37$1.3787,901——
1983-01-28$1.37$1.37200,218——
1983-01-27$1.35$1.35125,340——
1983-01-26$1.32$1.3284,645——
1983-01-25$1.32$1.32100,923——
1983-01-24$1.32$1.32392,297——
1983-01-21$1.40$1.40765,060——
1983-01-20$1.37$1.37395,552——
1983-01-19$1.44$1.44310,907——
1983-01-18$1.44$1.4486,273——
1983-01-17$1.44$1.44200,218——
1983-01-14$1.43$1.43201,846——
1983-01-13$1.43$1.43236,029——
1983-01-12$1.41$1.41128,595——
1983-01-11$1.38$1.38250,679——
1983-01-10$1.34$1.34131,851——
1983-01-07$1.32$1.32831,800——
1983-01-06$1.32$1.32389,041——
1983-01-05$1.23$1.23385,786——
1983-01-04$1.14$1.14193,707——
1983-01-03$1.14$1.14144,873——