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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.74$87.09248,900——
2020-12-30$25.61$86.65215,700——
2020-12-29$25.40$85.94233,600——
2020-12-28$25.85$87.46272,900——
2020-12-24$25.56$86.48104,400——
2020-12-23$25.70$86.96347,900——
2020-12-22$24.85$84.08322,800——
2020-12-21$25.06$84.79441,500——
2020-12-18$25.72$87.022,214,000——
2020-12-17$25.67$86.86425,200——
2020-12-16$25.75$87.13344,900——
2020-12-15$25.61$86.65351,400——
2020-12-14$25.23$85.37360,500——
2020-12-11$25.43$86.04419,500——
2020-12-10$25.50$86.28249,200——
2020-12-09$25.38$85.87237,500——
2020-12-08$25.20$85.27321,200——
2020-12-07$25.22$85.33352,700——
2020-12-04$24.86$84.12243,800——
2020-12-03$24.12$81.61196,200——
2020-12-02$24.45$82.73257,700——
2020-12-01$24.02$81.27517,400——
2020-11-30$23.37$79.07452,900——
2020-11-27$24.62$83.30120,900——
2020-11-25$24.98$84.52223,900——
2020-11-24$25.51$86.31338,500——
2020-11-23$24.25$82.05301,600——
2020-11-20$24.30$82.22258,700——
2020-11-19$24.35$82.39259,400——
2020-11-18$24.51$82.93375,500——
2020-11-17$25.09$84.89424,100——
2020-11-16$25.59$86.59438,100——
2020-11-13$24.25$82.05381,800——
2020-11-12$23.77$80.43637,700——
2020-11-11$23.37$79.07420,200——
2020-11-10$23.65$80.02754,500——
2020-11-09$23.09$78.13805,000——
2020-11-06$20.93$70.82367,200——
2020-11-05$21.45$72.58373,100——
2020-11-04$21.29$71.29332,300——
2020-11-03$23.12$77.42381,700——
2020-11-02$22.26$74.54327,100——
2020-10-30$21.29$71.29553,300——
2020-10-29$21.51$72.03315,500——
2020-10-28$21.30$71.32258,000——
2020-10-27$22.15$74.17199,800——
2020-10-26$22.72$76.08277,600——
2020-10-23$23.23$77.79213,300——
2020-10-22$22.84$76.48356,800——
2020-10-21$22.35$74.84226,300——
2020-10-20$22.37$74.91266,300——
2020-10-19$22.13$74.10332,800——
2020-10-16$22.49$75.31374,400——
2020-10-15$22.79$76.31403,800——
2020-10-14$22.70$76.01332,400——
2020-10-13$22.97$76.92323,200——
2020-10-12$23.71$79.39424,400——
2020-10-09$23.21$77.72271,800——
2020-10-08$23.08$77.29230,900——
2020-10-07$22.86$76.55354,000——
2020-10-06$22.40$75.01361,200——
2020-10-05$22.07$73.90251,400——
2020-10-02$21.49$71.96309,500——
2020-10-01$20.90$69.99415,200——
2020-09-30$20.86$69.85348,700——
2020-09-29$20.73$69.42427,700——
2020-09-28$21.08$70.59294,200——
2020-09-25$20.54$68.78276,100——
2020-09-24$20.36$68.18217,600——
2020-09-23$20.20$67.64357,500——
2020-09-22$20.60$68.98342,200——
2020-09-21$20.88$69.92561,000——
2020-09-18$22.20$74.341,222,200——
2020-09-17$22.64$75.81239,000——
2020-09-16$22.66$75.88379,000——
2020-09-15$22.42$75.08263,200——
2020-09-14$23.02$77.08312,400——
2020-09-11$22.53$75.44233,000——
2020-09-10$22.45$75.18289,600——
2020-09-09$22.72$76.08555,600——
2020-09-08$22.67$75.91380,600——
2020-09-04$23.79$79.66241,000——
2020-09-03$23.63$79.13273,700——
2020-09-02$23.60$79.03222,500——
2020-09-01$23.61$79.06385,800——
2020-08-31$23.45$78.52414,000——
2020-08-28$23.85$79.86207,300——
2020-08-27$24.07$80.60295,100——
2020-08-26$23.73$79.46298,900——
2020-08-25$24.47$81.94234,200——
2020-08-24$24.57$82.27204,700——
2020-08-21$23.88$79.961,357,900——
2020-08-20$24.01$80.40431,500——
2020-08-19$24.19$81.00213,400——
2020-08-18$24.22$81.10382,700——
2020-08-17$24.51$82.07413,300——
2020-08-14$24.71$82.74315,900——
2020-08-13$24.63$82.48440,000——
2020-08-12$25.18$84.32386,600——
2020-08-11$25.41$85.09365,300——
2020-08-10$25.16$84.25421,000——
2020-08-07$24.74$82.84383,300——
2020-08-06$23.67$79.26361,600——
2020-08-05$23.88$79.23400,900——
2020-08-04$23.20$76.97437,000——
2020-08-03$23.03$76.41487,200——
2020-07-31$23.34$77.44639,000——
2020-07-30$23.06$76.51711,300——
2020-07-29$23.53$78.07695,500——
2020-07-28$23.10$76.64441,400——
2020-07-27$23.20$76.97430,800——
2020-07-24$24.04$79.76553,800——
2020-07-23$24.73$82.05550,100——
2020-07-22$24.28$80.55488,000——
2020-07-21$24.86$82.48398,200——
2020-07-20$23.34$77.44996,200——
2020-07-17$24.52$81.35368,600——
2020-07-16$25.39$84.24250,800——
2020-07-15$25.62$85.00441,900——
2020-07-14$24.52$81.35363,100——
2020-07-13$24.84$82.41352,100——
2020-07-10$24.45$81.12377,900——
2020-07-09$23.49$77.93389,500——
2020-07-08$24.22$80.36544,000——
2020-07-07$24.63$81.72455,700——
2020-07-06$25.77$85.50359,600——
2020-07-02$25.89$85.90330,000——
2020-07-01$25.87$85.83357,600——
2020-06-30$26.84$89.05415,600——
2020-06-29$26.40$87.59467,100——
2020-06-26$25.26$83.811,165,600——
2020-06-25$25.65$85.10346,400——
2020-06-24$24.57$81.52374,900——
2020-06-23$26.15$86.76450,300——
2020-06-22$26.04$86.39335,500——
2020-06-19$25.81$85.631,206,200——
2020-06-18$26.04$86.39336,600——
2020-06-17$25.95$86.10321,000——
2020-06-16$26.85$89.08282,600——
2020-06-15$25.83$85.70425,100——
2020-06-12$26.19$86.89485,200——
2020-06-11$25.28$83.87429,900——
2020-06-10$28.58$94.82668,800——
2020-06-09$29.74$98.67409,200——
2020-06-08$29.75$98.70394,400——
2020-06-05$29.85$99.03572,400——
2020-06-04$27.61$91.60459,300——
2020-06-03$27.02$89.65431,500——
2020-06-02$25.80$85.60371,100——
2020-06-01$26.01$86.29367,400——
2020-05-29$25.86$85.80421,700——
2020-05-28$26.42$87.65494,400——
2020-05-27$27.35$90.74543,800——
2020-05-26$26.08$86.53446,800——
2020-05-22$24.92$82.68270,400——
2020-05-21$25.01$82.98357,400——
2020-05-20$25.26$83.81304,000——
2020-05-19$23.73$78.73367,600——
2020-05-18$25.37$84.17417,900——
2020-05-15$23.16$76.84419,800——
2020-05-14$22.74$75.45431,800——
2020-05-13$22.62$75.05374,400——
2020-05-12$23.53$78.07395,100——
2020-05-11$25.20$83.61510,300——
2020-05-08$26.17$86.83480,500——
2020-05-07$24.74$82.08461,300——
2020-05-06$24.18$79.49417,200——
2020-05-05$25.00$82.19346,300——
2020-05-04$25.55$84.00349,800——
2020-05-01$25.60$84.16414,400——
2020-04-30$26.74$87.91436,900——
2020-04-29$27.80$91.39377,700——
2020-04-28$26.75$87.94324,200——
2020-04-27$26.26$86.33241,300——
2020-04-24$24.95$82.02268,900——
2020-04-23$25.28$83.11411,800——
2020-04-22$24.49$80.51422,600——
2020-04-21$24.34$80.02257,100——
2020-04-20$24.63$80.97331,600——
2020-04-17$24.71$81.24438,600——
2020-04-16$23.45$77.09521,800——
2020-04-15$24.41$80.25560,600——
2020-04-14$26.50$87.12504,400——
2020-04-13$26.52$87.19324,400——
2020-04-09$27.95$91.89518,700——
2020-04-08$26.50$87.12753,300——
2020-04-07$25.80$84.82529,500——
2020-04-06$25.47$83.73487,900——
2020-04-03$24.21$79.59523,800——
2020-04-02$25.32$83.24348,700——
2020-04-01$25.06$82.39513,700——
2020-03-31$25.96$85.34685,300——
2020-03-30$25.48$83.77525,600——
2020-03-27$24.65$81.04579,600——
2020-03-26$25.18$82.78923,000——
2020-03-25$23.15$76.113,247,800——
2020-03-24$23.73$78.011,103,000——
2020-03-23$21.67$71.24908,800——
2020-03-20$25.67$84.391,468,000——
2020-03-19$28.12$92.45920,600——
2020-03-18$28.87$94.911,512,000——
2020-03-17$28.39$93.331,286,500——
2020-03-16$24.60$80.87741,200——
2020-03-13$25.93$85.25755,800——
2020-03-12$23.45$77.09800,400——
2020-03-11$26.07$85.71809,200——
2020-03-10$27.39$90.05736,000——
2020-03-09$26.12$85.87666,000——
2020-03-06$30.24$99.42573,500——
2020-03-05$30.73$101.03653,400——
2020-03-04$31.97$105.10523,300——
2020-03-03$31.21$102.60660,200——
2020-03-02$31.56$103.76582,200——
2020-02-28$29.99$98.591,022,800——
2020-02-27$31.31$102.93531,500——
2020-02-26$32.38$106.45479,500——
2020-02-25$32.92$108.23635,200——
2020-02-24$33.77$111.02436,300——
2020-02-21$34.61$113.78595,900——
2020-02-20$35.07$115.29276,100——
2020-02-19$34.74$114.21374,500——
2020-02-18$34.91$114.77338,200——
2020-02-14$34.97$114.97381,300——
2020-02-13$34.90$114.74387,900——
2020-02-12$34.65$113.91357,400——
2020-02-11$34.57$113.65269,500——
2020-02-10$34.75$114.24300,200——
2020-02-07$34.45$113.26263,300——
2020-02-06$34.68$114.01300,200——
2020-02-05$35.08$114.60439,700——
2020-02-04$34.59$113.00397,600——
2020-02-03$34.54$112.84564,300——
2020-01-31$34.00$111.08505,500——
2020-01-30$34.60$113.04424,600——
2020-01-29$34.44$112.51518,500——
2020-01-28$35.00$114.34530,100——
2020-01-27$34.68$113.30600,900——
2020-01-24$35.11$114.70402,600——
2020-01-23$35.64$116.43435,000——
2020-01-22$35.34$115.45269,800——
2020-01-21$35.66$116.50395,900——
2020-01-17$35.60$116.30371,100——
2020-01-16$36.05$117.77386,300——
2020-01-15$35.71$116.66639,100——
2020-01-14$35.74$116.76530,400——
2020-01-13$35.65$116.47272,700——
2020-01-10$35.29$115.29192,700——
2020-01-09$35.57$116.20247,100——
2020-01-08$35.61$116.34281,200——
2020-01-07$35.63$116.40201,500——
2020-01-06$36.12$118.00424,400——
2020-01-03$36.40$118.92232,100——
2020-01-02$36.49$119.21255,000——