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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$33.38$116.27156,900——
2021-12-30$33.25$115.81242,500——
2021-12-29$33.56$116.89190,600——
2021-12-28$33.61$117.07229,700——
2021-12-27$33.25$115.81197,800——
2021-12-23$32.96$114.80353,300——
2021-12-22$32.78$114.18240,000——
2021-12-21$32.67$113.79379,700——
2021-12-20$32.10$111.81517,700——
2021-12-17$32.18$112.091,594,600——
2021-12-16$32.48$113.13463,900——
2021-12-15$33.06$115.15347,600——
2021-12-14$32.85$114.42402,500——
2021-12-13$32.67$113.79278,900——
2021-12-10$33.07$115.19182,400——
2021-12-09$32.89$114.56205,000——
2021-12-08$33.37$116.23222,900——
2021-12-07$33.59$117.00282,900——
2021-12-06$33.73$117.48369,500——
2021-12-03$32.83$114.35258,900——
2021-12-02$33.11$115.33273,300——
2021-12-01$32.06$111.67397,600——
2021-11-30$32.49$113.17407,700——
2021-11-29$32.85$114.42392,400——
2021-11-26$32.99$114.91233,900——
2021-11-24$35.29$122.92162,300——
2021-11-23$35.56$123.86195,200——
2021-11-22$35.15$122.43253,900——
2021-11-19$34.59$120.48355,000——
2021-11-18$35.33$123.06360,300——
2021-11-17$34.99$121.87293,700——
2021-11-16$35.27$122.85329,800——
2021-11-15$35.65$124.17726,600——
2021-11-12$35.64$124.14179,400——
2021-11-11$35.93$125.15163,200——
2021-11-10$35.83$124.80198,600——
2021-11-09$35.32$123.02221,600——
2021-11-08$35.95$125.22202,000——
2021-11-05$36.23$126.19259,500——
2021-11-04$35.64$124.14203,600——
2021-11-03$36.39$125.95315,100——
2021-11-02$35.81$123.94437,000——
2021-11-01$36.09$124.91305,000——
2021-10-29$35.36$122.38209,400——
2021-10-28$35.45$122.70286,200——
2021-10-27$34.98$121.07317,900——
2021-10-26$35.83$124.01273,200——
2021-10-25$36.07$124.84526,700——
2021-10-22$36.33$125.74225,900——
2021-10-21$36.22$125.36292,500——
2021-10-20$36.21$125.33367,200——
2021-10-19$35.62$123.28331,400——
2021-10-18$35.69$123.53419,200——
2021-10-15$36.02$124.67474,500——
2021-10-14$35.23$121.93278,200——
2021-10-13$34.73$120.20380,300——
2021-10-12$34.75$120.27404,300——
2021-10-11$34.83$120.55219,100——
2021-10-08$35.12$121.55265,200——
2021-10-07$35.21$121.86397,900——
2021-10-06$34.78$120.38528,700——
2021-10-05$35.10$121.48293,000——
2021-10-04$34.97$121.03281,200——
2021-10-01$34.85$120.62333,500——
2021-09-30$34.31$118.75307,400——
2021-09-29$34.72$120.17352,100——
2021-09-28$34.30$118.72999,500——
2021-09-27$34.61$119.791,151,500——
2021-09-24$33.42$115.67983,400——
2021-09-23$32.89$113.84799,600——
2021-09-22$32.39$112.10332,100——
2021-09-21$31.98$110.69409,000——
2021-09-20$32.46$112.35679,200——
2021-09-17$32.93$113.972,885,000——
2021-09-16$32.67$113.07554,000——
2021-09-15$32.97$114.11533,100——
2021-09-14$32.43$112.24579,900——
2021-09-13$33.17$114.80497,800——
2021-09-10$32.64$112.97885,400——
2021-09-09$33.13$114.67898,300——
2021-09-08$33.04$114.35405,700——
2021-09-07$32.94$114.01493,200——
2021-09-03$33.01$114.25448,000——
2021-09-02$33.08$114.49387,100——
2021-09-01$33.13$114.67372,900——
2021-08-31$33.30$115.25568,500——
2021-08-30$33.20$114.91316,700——
2021-08-27$33.67$116.53358,900——
2021-08-26$33.18$114.84511,000——
2021-08-25$33.64$116.43529,000——
2021-08-24$33.48$115.88208,800——
2021-08-23$33.45$115.77638,400——
2021-08-20$33.46$115.81673,300——
2021-08-19$32.57$112.73326,600——
2021-08-18$32.56$112.69387,100——
2021-08-17$32.94$114.01303,700——
2021-08-16$33.14$114.70293,500——
2021-08-13$33.45$115.77279,700——
2021-08-12$33.51$115.98199,600——
2021-08-11$33.70$116.64944,500——
2021-08-10$33.04$114.35400,600——
2021-08-09$32.61$112.87328,400——
2021-08-06$32.90$113.87330,000——
2021-08-05$32.19$111.41288,000——
2021-08-04$31.79$109.23298,900——
2021-08-03$32.01$109.99372,200——
2021-08-02$31.89$109.58398,900——
2021-07-30$32.27$110.88348,900——
2021-07-29$32.49$111.64233,100——
2021-07-28$32.15$110.47258,700——
2021-07-27$31.79$109.231,155,000——
2021-07-26$32.00$109.95225,500——
2021-07-23$31.77$109.16292,600——
2021-07-22$31.28$107.48365,200——
2021-07-21$31.88$109.54440,400——
2021-07-20$31.55$108.41631,300——
2021-07-19$30.89$106.14477,200——
2021-07-16$31.85$109.44541,700——
2021-07-15$32.18$110.57786,500——
2021-07-14$31.42$107.96709,400——
2021-07-13$30.28$104.04290,800——
2021-07-12$31.25$107.38269,400——
2021-07-09$31.19$107.17373,300——
2021-07-08$29.93$102.84367,900——
2021-07-07$30.46$104.66325,000——
2021-07-06$30.48$104.73285,100——
2021-07-02$31.74$109.06711,400——
2021-07-01$31.89$109.58343,500——
2021-06-30$31.78$109.20470,400——
2021-06-29$31.85$109.44369,200——
2021-06-28$32.01$109.99369,300——
2021-06-25$32.66$112.221,552,800——
2021-06-24$32.46$111.53310,600——
2021-06-23$31.86$109.47409,400——
2021-06-22$32.07$110.19436,700——
2021-06-21$31.92$109.68495,700——
2021-06-18$30.78$105.761,271,900——
2021-06-17$32.12$110.37371,800——
2021-06-16$33.22$114.15389,400——
2021-06-15$32.98$113.32387,400——
2021-06-14$32.54$111.81379,200——
2021-06-11$33.05$113.56271,000——
2021-06-10$32.78$112.63408,400——
2021-06-09$33.12$113.80374,900——
2021-06-08$33.49$115.07483,700——
2021-06-07$33.48$115.04251,900——
2021-06-04$33.59$115.42200,800——
2021-06-03$33.56$115.31632,100——
2021-06-02$33.41$114.80435,800——
2021-06-01$33.47$115.00305,200——
2021-05-28$33.34$114.56322,100——
2021-05-27$33.15$113.90303,300——
2021-05-26$32.95$113.22308,700——
2021-05-25$32.56$111.88514,600——
2021-05-24$33.44$114.90229,400——
2021-05-21$33.80$116.14256,600——
2021-05-20$33.50$115.11380,900——
2021-05-19$33.56$115.31526,600——
2021-05-18$33.58$115.38572,700——
2021-05-17$33.79$116.10259,500——
2021-05-14$33.52$115.18254,800——
2021-05-13$33.46$114.97660,100——
2021-05-12$32.19$110.61436,700——
2021-05-11$32.76$112.561,299,900——
2021-05-10$32.82$112.77332,200——
2021-05-07$33.05$113.56222,500——
2021-05-06$33.26$114.28501,400——
2021-05-05$32.96$112.46390,900——
2021-05-04$32.99$112.561,461,000——
2021-05-03$33.00$112.60321,500——
2021-04-30$32.55$111.06664,800——
2021-04-29$32.81$111.95310,100——
2021-04-28$32.95$112.43428,200——
2021-04-27$33.11$112.97310,800——
2021-04-26$32.86$112.121,016,100——
2021-04-23$32.97$112.50403,500——
2021-04-22$32.33$110.31406,200——
2021-04-21$32.51$110.93370,800——
2021-04-20$31.88$108.78480,800——
2021-04-19$32.76$111.78559,000——
2021-04-16$33.06$112.80601,000——
2021-04-15$32.24$110.01510,100——
2021-04-14$31.78$108.44512,200——
2021-04-13$30.81$105.13394,700——
2021-04-12$31.43$107.24238,600——
2021-04-09$31.09$106.08224,900——
2021-04-08$30.84$105.23583,500——
2021-04-07$30.94$105.57473,500——
2021-04-06$31.01$105.811,100,600——
2021-04-05$30.82$105.161,592,500——
2021-04-01$30.88$105.36401,500——
2021-03-31$30.80$105.09525,000——
2021-03-30$31.22$106.52471,200——
2021-03-29$31.01$105.81838,100——
2021-03-26$32.05$109.36852,700——
2021-03-25$31.32$106.87792,700——
2021-03-24$31.02$105.84852,600——
2021-03-23$31.56$107.68561,700——
2021-03-22$32.47$110.79545,200——
2021-03-19$32.91$112.291,200,100——
2021-03-18$33.09$112.91347,900——
2021-03-17$32.94$112.39230,300——
2021-03-16$33.05$112.77794,400——
2021-03-15$33.31$113.66411,800——
2021-03-12$33.86$115.53408,500——
2021-03-11$32.66$111.44511,100——
2021-03-10$32.61$111.271,215,400——
2021-03-09$31.95$109.02996,500——
2021-03-08$32.57$111.13837,600——
2021-03-05$31.23$106.561,026,400——
2021-03-04$30.98$105.71954,600——
2021-03-03$30.97$105.67731,600——
2021-03-02$30.63$104.51614,400——
2021-03-01$30.70$104.75451,500——
2021-02-26$30.22$103.11649,000——
2021-02-25$30.56$104.27514,200——
2021-02-24$30.99$105.74563,000——
2021-02-23$30.68$104.68427,700——
2021-02-22$30.55$104.24394,900——
2021-02-19$30.14$102.84566,500——
2021-02-18$29.81$101.71423,600——
2021-02-17$29.75$101.511,022,400——
2021-02-16$29.89$101.991,331,300——
2021-02-12$29.83$101.78473,100——
2021-02-11$29.95$102.19680,900——
2021-02-10$29.94$102.16508,500——
2021-02-09$29.73$101.44846,000——
2021-02-08$28.93$98.71272,000——
2021-02-05$27.90$95.20142,700——
2021-02-04$27.95$95.37292,800——
2021-02-03$27.52$93.12304,100——
2021-02-02$27.81$94.10510,800——
2021-02-01$26.34$89.12362,400——
2021-01-29$26.18$88.58304,600——
2021-01-28$27.09$91.66325,100——
2021-01-27$27.12$91.76379,200——
2021-01-26$27.86$94.27238,400——
2021-01-25$28.37$95.99270,400——
2021-01-22$28.57$96.67371,900——
2021-01-21$28.39$96.06408,600——
2021-01-20$28.66$96.97394,600——
2021-01-19$28.69$97.07404,800——
2021-01-15$28.31$95.79409,900——
2021-01-14$28.41$96.13331,700——
2021-01-13$27.96$94.60547,600——
2021-01-12$28.59$96.74548,400——
2021-01-11$28.48$96.36482,800——
2021-01-08$28.51$96.47451,900——
2021-01-07$28.76$97.31474,400——
2021-01-06$28.58$96.70662,200——
2021-01-05$26.11$88.34583,200——
2021-01-04$25.57$86.52310,900——