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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.65$119.73324,500——
2019-12-30$36.88$120.48187,600——
2019-12-27$36.84$120.35208,300——
2019-12-26$37.04$121.01226,100——
2019-12-24$37.25$121.6977,400——
2019-12-23$37.28$121.79242,100——
2019-12-20$38.01$124.181,641,900——
2019-12-19$37.75$123.33394,500——
2019-12-18$37.61$122.87449,400——
2019-12-17$37.39$122.15329,400——
2019-12-16$37.12$121.27387,000——
2019-12-13$36.77$120.13278,600——
2019-12-12$37.08$121.14241,700——
2019-12-11$36.68$119.83276,300——
2019-12-10$36.52$119.31400,000——
2019-12-09$36.51$119.28227,400——
2019-12-06$36.54$119.37328,600——
2019-12-05$36.71$119.93315,700——
2019-12-04$36.69$119.86255,500——
2019-12-03$36.41$118.95215,600——
2019-12-02$36.56$119.44305,700——
2019-11-29$36.81$120.2692,300——
2019-11-27$37.07$121.11296,200——
2019-11-26$36.93$120.65190,200——
2019-11-25$36.96$120.75366,400——
2019-11-22$36.53$119.34279,400——
2019-11-21$36.54$119.37196,900——
2019-11-20$36.60$119.57328,100——
2019-11-19$36.91$120.58338,100——
2019-11-18$36.57$119.47184,600——
2019-11-15$36.78$120.16271,000——
2019-11-14$36.84$120.35261,000——
2019-11-13$36.95$120.71206,700——
2019-11-12$36.84$120.35152,600——
2019-11-11$36.80$120.22236,200——
2019-11-08$36.91$120.58193,100——
2019-11-07$36.89$120.52178,100——
2019-11-06$37.07$120.42167,700——
2019-11-05$37.10$120.52513,500——
2019-11-04$36.74$119.35291,500——
2019-11-01$36.71$119.25268,600——
2019-10-31$36.46$118.44439,000——
2019-10-30$36.57$118.79240,500——
2019-10-29$36.90$119.87541,200——
2019-10-28$36.56$118.76282,600——
2019-10-25$36.45$118.41224,700——
2019-10-24$36.04$117.07200,700——
2019-10-23$36.52$118.63368,500——
2019-10-22$36.61$118.92328,100——
2019-10-21$36.59$118.86295,300——
2019-10-18$36.10$117.27198,800——
2019-10-17$35.76$116.16533,900——
2019-10-16$35.83$116.39501,400——
2019-10-15$36.82$119.61207,800——
2019-10-14$36.65$119.05189,000——
2019-10-11$36.73$119.31347,400——
2019-10-10$36.33$118.02326,400——
2019-10-09$36.31$117.95343,200——
2019-10-08$35.99$116.91200,800——
2019-10-07$36.54$118.70203,200——
2019-10-04$36.60$118.89173,000——
2019-10-03$36.19$117.56230,700——
2019-10-02$36.08$117.20281,500——
2019-10-01$36.41$118.28330,000——
2019-09-30$36.99$120.16480,900——
2019-09-27$37.32$121.23445,500——
2019-09-26$37.24$120.97235,000——
2019-09-25$37.78$122.73305,600——
2019-09-24$37.09$120.48377,700——
2019-09-23$37.79$122.76274,900——
2019-09-20$37.49$121.781,098,000——
2019-09-19$37.59$122.11307,500——
2019-09-18$37.63$122.24481,000——
2019-09-17$38.04$123.57477,200——
2019-09-16$38.14$123.89361,200——
2019-09-13$37.95$123.28379,700——
2019-09-12$37.58$122.08384,700——
2019-09-11$37.09$120.48363,200——
2019-09-10$36.12$117.33381,300——
2019-09-09$35.91$116.65282,300——
2019-09-06$35.22$114.41303,700——
2019-09-05$35.30$114.67292,000——
2019-09-04$35.08$113.95278,700——
2019-09-03$34.84$113.18545,700——
2019-08-30$35.60$115.64404,300——
2019-08-29$35.13$114.12299,400——
2019-08-28$34.68$112.66575,000——
2019-08-27$34.32$111.49520,600——
2019-08-26$34.92$113.44344,100——
2019-08-23$34.64$112.53525,900——
2019-08-22$35.47$115.22205,700——
2019-08-21$35.34$114.80272,000——
2019-08-20$35.00$113.69478,500——
2019-08-19$35.11$114.05338,000——
2019-08-16$34.61$112.43566,900——
2019-08-15$33.95$110.28559,900——
2019-08-14$33.94$110.25583,100——
2019-08-13$35.21$114.38251,000——
2019-08-12$35.17$114.25295,000——
2019-08-09$35.33$114.77306,100——
2019-08-08$35.36$114.86664,800——
2019-08-07$34.68$111.97575,000——
2019-08-06$34.88$112.62337,600——
2019-08-05$34.57$111.62442,100——
2019-08-02$35.31$114.01548,500——
2019-08-01$35.97$116.14598,400——
2019-07-31$36.58$118.11590,400——
2019-07-30$36.89$119.11326,400——
2019-07-29$36.33$117.30453,800——
2019-07-26$36.51$117.88328,600——
2019-07-25$36.09$116.53742,600——
2019-07-24$36.08$116.49520,700——
2019-07-23$35.58$114.88393,800——
2019-07-22$34.85$112.52296,900——
2019-07-19$34.98$112.94581,400——
2019-07-18$35.15$113.49423,300——
2019-07-17$34.76$112.23718,900——
2019-07-16$34.61$111.75359,800——
2019-07-15$34.60$111.71533,300——
2019-07-12$35.44$114.43332,100——
2019-07-11$35.16$113.52414,000——
2019-07-10$35.10$113.33782,300——
2019-07-09$34.97$112.91497,300——
2019-07-08$35.03$113.10405,400——
2019-07-05$35.16$113.52211,900——
2019-07-03$34.89$112.65177,400——
2019-07-02$34.51$111.42381,300——
2019-07-01$34.75$112.20339,900——
2019-06-28$34.93$112.781,008,400——
2019-06-27$34.11$110.13285,400——
2019-06-26$33.19$107.16345,900——
2019-06-25$33.07$106.77403,500——
2019-06-24$33.02$106.61415,100——
2019-06-21$33.07$106.77854,800——
2019-06-20$33.80$109.13397,600——
2019-06-19$33.52$108.23469,200——
2019-06-18$33.23$107.29249,100——
2019-06-17$32.67$105.48279,800——
2019-06-14$33.08$106.81225,400——
2019-06-13$33.21$107.23264,200——
2019-06-12$33.13$106.97243,300——
2019-06-11$32.94$106.36248,900——
2019-06-10$32.86$106.10257,400——
2019-06-07$32.70$105.58278,800——
2019-06-06$32.52$105.00327,100——
2019-06-05$32.47$104.84265,900——
2019-06-04$32.57$105.16284,200——
2019-06-03$31.63$102.13471,500——
2019-05-31$31.57$101.93371,500——
2019-05-30$31.75$102.51329,900——
2019-05-29$32.14$103.77309,800——
2019-05-28$31.87$102.90312,400——
2019-05-24$32.44$104.74260,800——
2019-05-23$32.44$104.74397,900——
2019-05-22$32.71$105.61254,100——
2019-05-21$33.04$106.68288,400——
2019-05-20$32.81$105.94261,900——
2019-05-17$32.31$104.32489,000——
2019-05-16$32.69$105.55330,900——
2019-05-15$32.05$103.48252,300——
2019-05-14$32.35$104.45351,700——
2019-05-13$31.62$102.09449,400——
2019-05-10$32.84$106.03307,800——
2019-05-09$32.52$105.00361,300——
2019-05-08$32.67$104.84399,300——
2019-05-07$33.18$106.47317,900——
2019-05-06$33.35$107.02235,700——
2019-05-03$33.20$106.54296,200——
2019-05-02$32.84$105.38436,800——
2019-05-01$32.84$105.38327,100——
2019-04-30$33.14$106.35373,100——
2019-04-29$33.37$107.08330,500——
2019-04-26$33.36$107.05356,800——
2019-04-25$32.57$104.52641,500——
2019-04-24$33.35$107.021,677,300——
2019-04-23$33.42$107.24714,500——
2019-04-22$32.48$104.23338,400——
2019-04-18$32.87$105.48359,300——
2019-04-17$33.07$106.12637,700——
2019-04-16$32.27$103.551,114,500——
2019-04-15$30.53$97.97353,600——
2019-04-12$30.94$99.29280,600——
2019-04-11$30.37$97.46219,600——
2019-04-10$30.35$97.39245,100——
2019-04-09$30.05$96.43251,200——
2019-04-08$30.39$97.52251,500——
2019-04-05$30.27$97.14259,900——
2019-04-04$29.93$96.05374,300——
2019-04-03$29.44$94.47280,800——
2019-04-02$29.13$93.48296,100——
2019-04-01$29.44$94.47322,600——
2019-03-29$28.89$92.71350,900——
2019-03-28$29.16$93.57309,000——
2019-03-27$29.13$93.48309,800——
2019-03-26$29.01$93.09334,400——
2019-03-25$28.20$90.49416,400——
2019-03-22$28.10$90.17609,800——
2019-03-21$29.02$93.12421,800——
2019-03-20$29.30$94.02369,200——
2019-03-19$29.80$95.63400,800——
2019-03-18$30.49$97.84244,300——
2019-03-15$30.06$96.46944,700——
2019-03-14$30.08$96.53353,900——
2019-03-13$29.84$95.76403,700——
2019-03-12$30.15$96.75458,000——
2019-03-11$30.19$96.88404,100——
2019-03-08$29.95$96.11321,600——
2019-03-07$29.65$95.15451,800——
2019-03-06$30.25$97.07408,900——
2019-03-05$30.96$99.35401,800——
2019-03-04$30.80$98.84247,900——
2019-03-01$30.87$99.06215,900——
2019-02-28$30.68$98.45286,600——
2019-02-27$30.71$98.55162,800——
2019-02-26$30.44$97.68272,600——
2019-02-25$30.81$98.87285,500——
2019-02-22$30.75$98.68325,800——
2019-02-21$30.41$97.59186,300——
2019-02-20$30.45$97.71270,500——
2019-02-19$30.20$96.91355,600——
2019-02-15$29.78$95.56379,100——
2019-02-14$29.30$94.02448,300——
2019-02-13$29.72$95.37375,500——
2019-02-12$29.72$95.37213,300——
2019-02-11$29.46$94.54264,100——
2019-02-08$29.20$93.70358,500——
2019-02-07$29.71$95.34316,200——
2019-02-06$29.81$95.02281,500——
2019-02-05$29.80$94.99379,000——
2019-02-04$29.70$94.67346,500——
2019-02-01$29.29$93.36439,300——
2019-01-31$29.09$92.72541,000——
2019-01-30$29.21$93.11765,900——
2019-01-29$29.63$94.44359,000——
2019-01-28$29.81$95.02455,600——
2019-01-25$29.41$93.74305,300——
2019-01-24$29.27$93.30320,200——
2019-01-23$29.31$93.42454,200——
2019-01-22$29.26$93.27602,600——
2019-01-18$29.61$94.38479,300——
2019-01-17$28.96$92.31755,900——
2019-01-16$28.82$91.86508,400——
2019-01-15$28.50$90.84631,800——
2019-01-14$27.91$88.96365,200——
2019-01-11$27.89$88.90307,200——
2019-01-10$27.97$89.15325,800——
2019-01-09$27.95$89.09394,300——
2019-01-08$27.84$88.74457,500——
2019-01-07$27.65$88.13533,900——
2019-01-04$27.57$87.88352,100——
2019-01-03$26.80$85.42845,500——
2019-01-02$27.23$86.79628,300——