WaFd Stock Price History
NASDAQ: WAFDFinanceMajor BanksUSD
29.43-0.31 (-1.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WAFD price history at a glance
The price history for WaFd (WAFD) on this page begins on November 8, 1982, when the stock closed at $1.15; it most recently closed at $29.43 on October 5, 2026. The highest price in this record is $39.49, reached on July 13, 2026; the latest close is 25.5% below that peak. Across the 43 complete calendar years in the table, WAFD finished higher in 26 and lower in 17. Its best year was 1983 (+63.8%) and its worst was 1994 (-33.5%).
Over roughly 44 years the share price changed +2454.9%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, WAFD has gained 1.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1982
- $39.49
- Date of high
- Jul 13, 2026
- Low since 1982
- $0.9829
- Date of low
- Nov 8, 1982
- 52-week high
- $39.49
- 52-week low
- $26.31
- Last close
- $29.43
WAFD returns
1 week
-4.45%
1 month
-13.06%
3 months
-22.76%
6 months
-9.56%
Year to date
-8.12%
1 year
+1.80%
3 years
+16.79%
5 years
-18.30%
WAFD price return, excluding dividends.
WAFD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.43 | -8.40% |
| 2025 | 32.13 | -0.68% |
| 2024 | 32.35 | -1.85% |
| 2023 | 32.96 | -1.76% |
| 2022 | 33.55 | +0.51% |
| 2021 | 33.38 | +29.68% |
| 2020 | 25.74 | -29.29% |
| 2019 | 36.40 | +32.03% |
| 2018 | 27.57 | -19.50% |
| 2017 | 34.25 | -0.29% |
| 2016 | 34.35 | +44.15% |
| 2015 | 23.83 | +8.61% |
| 2014 | 21.94 | -5.51% |
| 2013 | 23.22 | +36.19% |
| 2012 | 17.05 | +21.87% |
| 2011 | 13.99 | -17.32% |
| 2010 | 16.92 | -12.51% |
| 2009 | 19.34 | +28.68% |
| 2008 | 15.03 | -24.47% |
| 2007 | 19.90 | -15.43% |
| 2006 | 23.53 | +2.35% |
| 2005 | 22.99 | -4.71% |
| 2004 | 24.13 | +5.09% |
| 2003 | 22.96 | +20.59% |
| 2002 | 19.04 | +3.81% |
| 2001 | 18.34 | +3.86% |
| 2000 | 17.66 | +43.99% |
| 1999 | 12.26 | -18.59% |
| 1998 | 15.06 | -8.26% |
| 1997 | 16.42 | +38.72% |
| 1996 | 11.84 | -0.98% |
| 1995 | 11.95 | +47.48% |
| 1994 | 8.11 | -33.49% |
| 1993 | 12.19 | -3.24% |
| 1992 | 12.60 | +1.25% |
| 1991 | 12.44 | +60.00% |
| 1990 | 7.78 | +4.17% |
| 1989 | 7.46 | +27.43% |
| 1988 | 5.86 | +8.65% |
| 1987 | 5.39 | +9.09% |
| 1986 | 4.94 | +18.18% |
| 1985 | 4.18 | +63.51% |
| 1984 | 2.56 | +36.48% |
| 1983 | 1.87 | +63.76% |
| 1982* | 1.14 | -0.67% |
* Partial year: the record begins after the start of 1982; return measured from the first available close.
2026 return is year to date.
WAFD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.58 | 29.75 | 29.33 | 29.43 | -1.04% | |
| 29.29 | 29.84 | 29.24 | 29.74 | +0.92% | |
| 29.64 | 29.68 | 29.22 | 29.47 | -1.50% | |
| 30.17 | 30.47 | 29.83 | 29.92 | -0.83% | |
| 30.75 | 30.92 | 30.04 | 30.17 | -2.05% | |
| 30.33 | 31.01 | 30.11 | 30.80 | +2.74% | |
| 29.69 | 30.19 | 29.26 | 29.98 | +0.17% | |
| 30.28 | 30.54 | 29.67 | 29.93 | -1.19% | |
| 30.85 | 30.96 | 30.26 | 30.29 | -1.82% | |
| 31.28 | 31.28 | 30.82 | 30.85 | -1.59% | |
| 30.96 | 31.52 | 30.88 | 31.35 | +1.42% | |
| 30.86 | 31.00 | 30.54 | 30.91 | +0.68% | |
| 31.44 | 31.67 | 30.62 | 30.70 | -2.57% | |
| 32.58 | 32.64 | 31.46 | 31.51 | -2.42% | |
| 32.48 | 32.64 | 32.15 | 32.29 | -0.31% | |
| 32.35 | 32.44 | 32.10 | 32.39 | -0.46% | |
| 33.11 | 33.11 | 32.46 | 32.54 | -0.76% | |
| 33.09 | 33.36 | 32.55 | 32.79 | -0.67% | |
| 33.59 | 33.75 | 32.91 | 33.01 | -1.79% | |
| 33.88 | 34.22 | 33.54 | 33.61 | -0.80% | |
| 34.44 | 34.45 | 33.72 | 33.88 | -0.65% | |
| 33.95 | 34.11 | 33.40 | 34.10 | +0.74% | |
| 34.05 | 34.58 | 33.66 | 33.85 | -1.25% | |
| 36.69 | 37.16 | 33.80 | 34.28 | -5.56% | |
| 35.89 | 36.42 | 35.80 | 36.30 | +0.89% | |
| 36.00 | 36.36 | 35.94 | 35.98 | +0.11% | |
| 35.59 | 36.32 | 35.51 | 35.94 | +1.58% | |
| 35.69 | 35.90 | 35.21 | 35.38 | -1.06% | |
| 36.04 | 36.09 | 35.60 | 35.76 | -0.91% | |
| 36.19 | 36.38 | 35.91 | 36.09 | -0.25% | |
| 36.07 | 36.27 | 35.70 | 36.18 | -0.11% | |
| 36.33 | 36.50 | 36.02 | 36.22 | +0.03% | |
| 36.37 | 36.37 | 36.02 | 36.21 | -0.22% | |
| 36.49 | 36.67 | 36.22 | 36.29 | -0.25% | |
| 36.48 | 36.71 | 36.14 | 36.38 | -0.74% | |
| 36.54 | 36.85 | 36.40 | 36.65 | -0.19% | |
| 37.57 | 37.57 | 36.65 | 36.72 | -1.98% | |
| 37.88 | 37.91 | 37.39 | 37.46 | -0.79% | |
| 37.94 | 38.27 | 37.70 | 37.76 | -0.47% | |
| 37.81 | 38.21 | 37.53 | 37.94 | -0.03% | |
| 37.95 | 38.16 | 37.76 | 37.95 | +0.50% | |
| 37.73 | 38.08 | 37.58 | 37.76 | -0.79% | |
| 37.41 | 38.08 | 37.34 | 38.06 | +1.96% | |
| 37.00 | 37.35 | 36.90 | 37.33 | +0.46% | |
| 37.43 | 37.43 | 37.04 | 37.16 | -0.83% | |
| 37.97 | 38.09 | 37.46 | 37.47 | -0.66% | |
| 37.82 | 37.89 | 37.47 | 37.72 | +0.13% | |
| 37.33 | 37.89 | 37.26 | 37.67 | +0.83% | |
| 37.10 | 37.43 | 37.01 | 37.36 | +1.60% | |
| 36.62 | 36.85 | 36.26 | 36.77 | +0.93% | |
| 36.87 | 37.02 | 36.38 | 36.43 | -0.57% | |
| 36.55 | 36.93 | 36.42 | 36.64 | -0.16% | |
| 36.49 | 36.88 | 36.49 | 36.70 | +0.74% | |
| 36.88 | 37.12 | 36.42 | 36.43 | -0.82% | |
| 36.83 | 37.04 | 36.58 | 36.73 | +0.03% | |
| 36.33 | 36.72 | 36.11 | 36.72 | -0.05% | |
| 37.04 | 37.04 | 36.48 | 36.74 | -0.92% | |
| 36.71 | 37.13 | 36.40 | 37.08 | +0.65% | |
| 38.06 | 38.09 | 36.78 | 36.84 | -3.36% | |
| 38.36 | 38.76 | 37.58 | 38.12 | -3.05% | |
| 38.38 | 39.49 | 38.38 | 39.32 | +2.42% | |
| 38.21 | 38.59 | 37.91 | 38.39 | +1.00% | |
| 38.08 | 38.32 | 37.94 | 38.01 | -0.21% | |
| 38.25 | 38.48 | 37.82 | 38.09 | -0.03% | |
| 37.77 | 38.16 | 37.77 | 38.10 | +0.87% | |
| 37.12 | 37.89 | 37.06 | 37.77 | +2.36% | |
| 37.43 | 37.44 | 36.75 | 36.90 | -1.99% | |
| 38.14 | 38.41 | 37.63 | 37.65 | -1.34% | |
| 38.61 | 38.64 | 37.95 | 38.16 | -0.47% | |
| 39.25 | 39.35 | 38.19 | 38.34 | -1.79% | |
| 38.41 | 39.21 | 38.28 | 39.04 | +1.75% | |
| 37.98 | 38.40 | 37.08 | 38.37 | +0.84% | |
| 37.68 | 38.09 | 37.42 | 38.05 | +0.26% | |
| 38.01 | 38.16 | 37.68 | 37.95 | -0.16% | |
| 37.88 | 38.17 | 37.67 | 38.01 | +0.72% | |
| 37.10 | 37.76 | 37.02 | 37.74 | +1.29% | |
| 36.83 | 37.31 | 36.67 | 37.26 | +1.25% | |
| 36.55 | 37.10 | 36.55 | 36.80 | +0.88% | |
| 36.67 | 36.73 | 36.26 | 36.48 | +0.75% | |
| 36.76 | 37.30 | 35.87 | 36.21 | -2.03% | |
| 36.82 | 37.20 | 36.70 | 36.96 | +1.01% | |
| 37.10 | 37.42 | 36.44 | 36.59 | -1.29% | |
| 36.74 | 37.11 | 36.55 | 37.07 | +1.37% | |
| 36.76 | 37.00 | 36.32 | 36.57 | +0.05% | |
| 36.37 | 36.66 | 36.18 | 36.55 | +1.22% | |
| 36.06 | 36.79 | 35.94 | 36.11 | +0.92% | |
| 35.60 | 36.20 | 35.60 | 35.78 | +0.59% | |
| 35.57 | 35.88 | 35.54 | 35.57 | 0.00% | |
| 35.13 | 35.66 | 35.08 | 35.57 | +2.92% | |
| 35.11 | 35.11 | 34.47 | 34.56 | -2.23% | |
| 34.70 | 35.39 | 34.70 | 35.35 | +1.00% | |
| 35.37 | 35.38 | 34.66 | 35.00 | -1.57% | |
| 35.54 | 35.80 | 35.42 | 35.56 | -0.08% | |
| 35.39 | 35.67 | 35.08 | 35.59 | +0.11% | |
| 36.06 | 36.22 | 35.48 | 35.55 | -1.14% | |
| 35.31 | 35.99 | 35.11 | 35.96 | +2.04% | |
| 35.18 | 35.44 | 35.02 | 35.24 | -0.59% | |
| 35.20 | 35.49 | 34.96 | 35.45 | 0.00% | |
| 35.22 | 35.67 | 34.53 | 35.45 | +1.66% | |
| 35.06 | 35.08 | 34.66 | 34.87 | -0.57% | |
| 34.49 | 35.20 | 34.39 | 35.07 | +2.19% | |
| 34.73 | 34.78 | 34.06 | 34.32 | -1.15% | |
| 34.92 | 35.23 | 34.67 | 34.72 | +0.38% | |
| 35.41 | 38.59 | 34.54 | 34.59 | -1.65% | |
| 35.76 | 35.76 | 34.66 | 35.17 | -0.85% | |
| 36.24 | 36.53 | 35.20 | 35.47 | -0.23% | |
| 35.66 | 35.78 | 35.45 | 35.55 | -0.34% | |
| 35.72 | 36.11 | 35.56 | 35.67 | +0.08% | |
| 35.80 | 36.00 | 35.50 | 35.64 | +0.37% | |
| 35.23 | 35.65 | 35.20 | 35.51 | +0.79% | |
| 35.22 | 35.52 | 35.00 | 35.23 | -0.65% | |
| 35.50 | 35.87 | 35.16 | 35.46 | +0.17% | |
| 34.87 | 35.62 | 34.00 | 35.40 | +0.97% | |
| 35.48 | 35.72 | 34.94 | 35.06 | -1.46% | |
| 35.70 | 35.85 | 35.34 | 35.58 | +0.23% | |
| 35.18 | 35.69 | 35.18 | 35.50 | +0.85% | |
| 35.28 | 35.39 | 35.00 | 35.20 | -0.62% | |
| 35.18 | 35.57 | 35.04 | 35.42 | +1.08% | |
| 35.06 | 35.19 | 34.76 | 35.04 | +0.20% | |
| 35.25 | 35.59 | 34.85 | 34.97 | -0.65% | |
| 35.11 | 36.02 | 34.89 | 35.20 | -0.11% | |
| 33.32 | 35.27 | 33.08 | 35.24 | +8.40% | |
| 32.36 | 32.78 | 32.29 | 32.51 | +0.09% | |
| 32.68 | 32.88 | 32.25 | 32.48 | -0.70% | |
| 32.54 | 32.83 | 32.28 | 32.71 | -0.06% | |
| 32.50 | 32.78 | 32.18 | 32.73 | +0.58% | |
| 33.02 | 33.10 | 32.51 | 32.54 | -1.90% | |
| 32.64 | 33.25 | 32.46 | 33.17 | +1.07% | |
| 32.49 | 32.97 | 32.11 | 32.82 | +2.95% | |
| 31.90 | 32.08 | 31.72 | 31.88 | -0.53% | |
| 31.69 | 32.10 | 31.56 | 32.05 | +0.75% | |
| 31.33 | 31.86 | 31.15 | 31.81 | +0.57% | |
| 31.48 | 31.89 | 31.48 | 31.63 | +0.73% | |
| 31.57 | 31.69 | 31.03 | 31.40 | +1.06% | |
| 31.30 | 31.31 | 31.01 | 31.07 | +0.06% | |
| 31.38 | 31.38 | 30.97 | 31.05 | -1.71% | |
| 31.34 | 31.68 | 31.34 | 31.59 | +0.13% | |
| 31.77 | 31.94 | 31.37 | 31.55 | -0.09% | |
| 31.53 | 32.07 | 31.46 | 31.58 | -0.25% | |
| 31.79 | 32.31 | 31.41 | 31.66 | +1.87% | |
| 31.05 | 31.33 | 30.80 | 31.08 | +0.03% | |
| 30.55 | 31.25 | 30.38 | 31.07 | +1.01% | |
| 30.83 | 31.02 | 30.57 | 30.76 | -0.71% | |
| 31.24 | 31.33 | 30.63 | 30.98 | +0.06% | |
| 31.20 | 31.48 | 30.95 | 30.96 | -0.26% | |
| 31.22 | 31.31 | 30.70 | 31.04 | -0.03% | |
| 30.11 | 31.17 | 30.07 | 31.05 | +1.27% | |
| 30.54 | 30.88 | 30.17 | 30.66 | -0.33% | |
| 30.78 | 31.34 | 30.52 | 30.76 | -0.26% | |
| 30.54 | 31.04 | 29.61 | 30.84 | -0.52% | |
| 30.78 | 31.05 | 30.15 | 31.00 | -1.84% | |
| 31.35 | 31.77 | 31.16 | 31.58 | -0.63% | |
| 31.70 | 31.93 | 31.42 | 31.78 | +1.08% | |
| 31.03 | 31.76 | 30.65 | 31.44 | -0.79% | |
| 30.67 | 31.93 | 30.50 | 31.69 | +1.70% | |
| 32.02 | 32.12 | 31.02 | 31.16 | -4.36% | |
| 32.72 | 33.21 | 32.21 | 32.58 | +0.03% | |
| 31.80 | 32.66 | 31.80 | 32.57 | +2.91% | |
| 31.49 | 31.71 | 31.19 | 31.65 | +0.06% | |
| 33.05 | 33.31 | 31.15 | 31.63 | -4.73% | |
| 33.22 | 33.52 | 32.89 | 33.20 | -0.24% | |
| 32.98 | 33.28 | 32.77 | 33.28 | +0.57% | |
| 33.10 | 33.62 | 32.92 | 33.09 | +0.15% | |
| 32.97 | 33.32 | 32.76 | 33.04 | +0.49% | |
| 32.65 | 32.98 | 32.32 | 32.88 | +0.55% | |
| 33.21 | 33.30 | 32.16 | 32.70 | -0.85% | |
| 33.20 | 33.60 | 32.92 | 32.98 | -0.18% | |
| 33.48 | 33.59 | 32.97 | 33.04 | -1.14% | |
| 33.53 | 33.89 | 33.42 | 33.42 | -0.86% | |
| 33.71 | 33.91 | 33.58 | 33.71 | +0.36% | |
| 33.70 | 33.89 | 33.28 | 33.59 | -0.18% | |
| 33.88 | 34.30 | 33.54 | 33.65 | +0.99% | |
| 33.08 | 33.69 | 32.69 | 33.32 | +0.76% | |
| 32.62 | 33.37 | 32.45 | 33.07 | +1.38% | |
| 32.48 | 32.86 | 32.45 | 32.62 | +0.06% | |
| 31.99 | 32.62 | 31.99 | 32.60 | +2.03% | |
| 32.02 | 32.30 | 31.84 | 31.95 | -0.22% | |
| 31.88 | 32.14 | 31.84 | 32.02 | +0.63% | |
| 31.69 | 32.04 | 31.44 | 31.82 | +0.44% | |
| 32.68 | 32.86 | 31.59 | 31.68 | -3.83% | |
| 32.61 | 33.50 | 32.61 | 32.94 | +1.01% | |
| 31.59 | 32.91 | 31.50 | 32.61 | +3.72% | |
| 32.14 | 32.40 | 31.33 | 31.44 | -2.93% | |
| 32.97 | 33.38 | 32.30 | 32.39 | -3.97% | |
| 33.02 | 33.85 | 33.00 | 33.73 | +2.09% | |
| 32.37 | 33.08 | 32.34 | 33.04 | +2.13% | |
| 32.79 | 32.94 | 32.27 | 32.35 | -0.98% | |
| 32.71 | 32.83 | 32.39 | 32.67 | -0.91% | |
| 33.58 | 33.92 | 32.82 | 32.97 | -1.61% | |
| 32.67 | 33.71 | 32.67 | 33.51 | +2.04% | |
| 33.02 | 33.10 | 32.64 | 32.84 | -0.58% | |
| 32.20 | 33.07 | 32.20 | 33.03 | +1.72% | |
| 32.02 | 32.96 | 32.02 | 32.47 | +1.06% | |
| 32.01 | 32.25 | 31.52 | 32.13 | +0.31% | |
| 32.57 | 32.71 | 31.95 | 32.03 | -1.36% | |
| 32.88 | 32.88 | 32.46 | 32.47 | -1.37% | |
| 33.07 | 33.20 | 32.82 | 32.92 | -0.45% | |
| 33.14 | 33.25 | 32.85 | 33.07 | -0.12% | |
| 33.08 | 33.17 | 32.87 | 33.11 | +0.27% | |
| 33.22 | 33.57 | 33.00 | 33.02 | -1.08% | |
| 33.40 | 33.75 | 33.29 | 33.38 | +0.15% | |
| 33.40 | 33.69 | 32.99 | 33.33 | -0.77% | |
| 33.58 | 33.81 | 33.28 | 33.59 | +0.51% | |
| 32.78 | 33.57 | 32.73 | 33.42 | +2.11% | |
| 33.25 | 33.32 | 32.14 | 32.73 | -1.24% | |
| 33.16 | 33.43 | 32.94 | 33.14 | +0.70% | |
| 33.08 | 33.30 | 32.70 | 32.91 | -0.51% | |
| 33.22 | 33.65 | 33.04 | 33.08 | -0.27% | |
| 31.94 | 33.26 | 31.94 | 33.17 | +3.69% | |
| 32.27 | 32.64 | 31.93 | 31.99 | -0.87% | |
| 32.21 | 32.72 | 32.00 | 32.27 | +0.40% | |
| 32.15 | 32.34 | 31.96 | 32.14 | -0.19% | |
| 32.12 | 32.44 | 31.89 | 32.20 | +0.19% | |
| 31.79 | 32.41 | 31.79 | 32.14 | +1.10% | |
| 32.06 | 32.21 | 31.76 | 31.79 | -0.84% | |
| 31.58 | 32.18 | 31.47 | 32.06 | +1.26% | |
| 32.23 | 32.23 | 31.64 | 31.66 | -1.89% | |
| 32.34 | 32.88 | 32.25 | 32.27 | -0.65% | |
| 31.54 | 32.74 | 31.54 | 32.48 | +3.70% | |
| 31.57 | 31.82 | 31.31 | 31.32 | -1.29% | |
| 31.20 | 32.17 | 31.20 | 31.73 | +0.41% | |
| 31.34 | 32.13 | 31.26 | 31.60 | +1.15% | |
| 30.61 | 31.26 | 30.52 | 31.24 | +1.83% | |
| 29.66 | 30.89 | 29.59 | 30.68 | +3.20% | |
| 30.50 | 30.61 | 29.68 | 29.73 | -2.75% | |
| 30.41 | 30.69 | 30.20 | 30.57 | -0.36% | |
| 30.48 | 30.80 | 30.48 | 30.68 | +0.36% | |
| 30.50 | 30.80 | 30.40 | 30.57 | +0.03% | |
| 30.46 | 30.68 | 30.25 | 30.56 | +0.59% | |
| 30.14 | 30.52 | 30.02 | 30.38 | +0.60% | |
| 29.94 | 30.28 | 29.41 | 30.20 | +0.70% | |
| 29.96 | 30.12 | 29.63 | 29.99 | -0.43% | |
| 29.92 | 30.51 | 29.88 | 30.12 | +0.57% | |
| 29.41 | 29.97 | 29.25 | 29.95 | +1.59% | |
| 28.89 | 29.49 | 28.57 | 29.48 | +1.55% | |
| 29.11 | 29.19 | 28.75 | 29.03 | -0.79% | |
| 29.07 | 29.62 | 29.07 | 29.26 | +0.38% | |
| 29.55 | 29.97 | 28.96 | 29.15 | -2.15% | |
| 29.52 | 29.91 | 29.39 | 29.79 | +0.57% | |
| 29.56 | 29.87 | 29.44 | 29.62 | +0.17% | |
| 29.08 | 29.61 | 28.94 | 29.57 | +2.04% | |
| 28.97 | 29.17 | 28.92 | 28.98 | -0.41% | |
| 28.90 | 29.34 | 28.85 | 29.10 | +0.97% | |
| 29.11 | 29.35 | 28.75 | 28.82 | -1.00% | |
| 28.07 | 29.19 | 27.91 | 29.11 | +3.71% | |
| 27.70 | 28.39 | 26.31 | 28.07 | +0.86% | |
| 28.47 | 28.60 | 27.60 | 27.83 | -3.67% | |
| 29.77 | 29.85 | 28.70 | 28.89 | -2.69% | |
| 28.84 | 29.87 | 28.84 | 29.69 | +2.45% | |
| 28.94 | 29.04 | 28.63 | 28.98 | +1.29% | |
| 29.16 | 29.24 | 28.48 | 28.61 | -1.04% | |
| 29.14 | 29.14 | 28.60 | 28.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WAFD chart for longer ranges.