Washington Federal Inc. (WAFD)
25.26
-1.32 (-4.97%)
At close: Apr 04, 2025, 3:59 PM
25.24
-0.08%
After-hours: Apr 04, 2025, 04:20 PM EDT
Washington Federal Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 25.53 | 26.03 | 24.55 | 25.24 | -1.34 | -5.04% | 817,116 |
| Apr 3, 2025 | 27.64 | 28.02 | 26.46 | 26.58 | -2.17 | -7.55% | 823,000 |
| Apr 2, 2025 | 27.99 | 28.81 | 27.99 | 28.75 | 0.53 | 1.88% | 437,020 |
| Apr 1, 2025 | 28.39 | 28.49 | 28.03 | 28.22 | -0.36 | -1.26% | 529,900 |
| Mar 31, 2025 | 28.02 | 28.68 | 27.92 | 28.58 | 0.27 | 0.95% | 515,013 |
| Mar 28, 2025 | 28.61 | 28.74 | 28.11 | 28.31 | -0.39 | -1.36% | 356,900 |
| Mar 27, 2025 | 28.95 | 29.00 | 28.58 | 28.70 | -0.23 | -0.80% | 396,323 |
| Mar 26, 2025 | 28.82 | 29.23 | 28.74 | 28.93 | 0.28 | 0.98% | 495,037 |
| Mar 25, 2025 | 28.88 | 29.05 | 28.61 | 28.65 | -0.17 | -0.59% | 533,024 |
| Mar 24, 2025 | 28.12 | 29.12 | 27.95 | 28.82 | 1.16 | 4.19% | 761,500 |
| Mar 21, 2025 | 28.20 | 28.34 | 27.49 | 27.66 | -0.59 | -2.09% | 4,973,259 |
| Mar 20, 2025 | 28.34 | 28.81 | 28.14 | 28.25 | -0.31 | -1.09% | 528,800 |
| Mar 19, 2025 | 28.50 | 28.92 | 28.48 | 28.56 | -0.02 | -0.07% | 575,144 |
| Mar 18, 2025 | 28.74 | 28.74 | 28.21 | 28.58 | 0.24 | 0.85% | 608,400 |
| Mar 17, 2025 | 28.32 | 28.63 | 28.08 | 28.34 | 0.10 | 0.35% | 627,944 |
| Mar 14, 2025 | 28.05 | 28.33 | 27.79 | 28.24 | 0.46 | 1.66% | 414,822 |
| Mar 13, 2025 | 27.86 | 28.12 | 27.61 | 27.78 | 0.06 | 0.22% | 517,100 |
| Mar 12, 2025 | 28.60 | 28.60 | 27.28 | 27.72 | 0.32 | 1.17% | 612,500 |
| Mar 11, 2025 | 28.18 | 28.42 | 27.37 | 27.40 | -0.76 | -2.70% | 454,731 |
| Mar 10, 2025 | 28.54 | 29.11 | 28.08 | 28.16 | -0.65 | -2.26% | 548,400 |
| Mar 7, 2025 | 28.75 | 28.90 | 28.32 | 28.81 | 0.05 | 0.17% | 399,046 |
| Mar 6, 2025 | 28.75 | 28.82 | 28.47 | 28.76 | -0.15 | -0.52% | 463,984 |
| Mar 5, 2025 | 29.03 | 29.32 | 28.47 | 28.91 | 0.00 | 0.00% | 401,134 |
| Mar 4, 2025 | 29.31 | 29.54 | 28.63 | 28.91 | -0.62 | -2.10% | 557,909 |
| Mar 3, 2025 | 29.59 | 30.01 | 29.33 | 29.53 | -0.06 | -0.20% | 401,339 |
| Feb 28, 2025 | 29.84 | 29.97 | 29.37 | 29.59 | -0.10 | -0.34% | 784,836 |
| Feb 27, 2025 | 29.25 | 29.74 | 29.12 | 29.69 | 0.36 | 1.23% | 427,100 |
| Feb 26, 2025 | 29.67 | 29.78 | 28.89 | 29.33 | -0.48 | -1.61% | 815,600 |
| Feb 25, 2025 | 29.66 | 29.89 | 29.41 | 29.81 | 0.43 | 1.46% | 662,900 |
| Feb 24, 2025 | 29.49 | 29.84 | 29.30 | 29.38 | 0.12 | 0.41% | 617,500 |
| Feb 21, 2025 | 29.89 | 29.89 | 29.07 | 29.26 | -0.60 | -2.01% | 537,826 |
| Feb 20, 2025 | 29.76 | 30.10 | 29.33 | 29.86 | -0.17 | -0.57% | 387,300 |
| Feb 19, 2025 | 29.71 | 30.16 | 29.49 | 30.03 | 0.04 | 0.13% | 368,100 |
| Feb 18, 2025 | 29.62 | 30.28 | 29.30 | 29.99 | 0.22 | 0.74% | 439,900 |
| Feb 14, 2025 | 30.08 | 30.45 | 29.67 | 29.77 | -0.18 | -0.60% | 314,711 |
| Feb 13, 2025 | 29.61 | 29.96 | 29.53 | 29.95 | 0.49 | 1.66% | 386,700 |
| Feb 12, 2025 | 30.28 | 30.33 | 29.43 | 29.46 | -1.23 | -4.01% | 538,900 |
| Feb 11, 2025 | 29.92 | 30.76 | 29.60 | 30.69 | 0.75 | 2.51% | 267,729 |
| Feb 10, 2025 | 30.10 | 30.25 | 29.76 | 29.94 | -0.14 | -0.47% | 347,820 |
| Feb 7, 2025 | 30.67 | 30.67 | 29.76 | 30.08 | -0.59 | -1.92% | 443,800 |
| Feb 6, 2025 | 29.94 | 30.84 | 29.93 | 30.67 | 0.14 | 0.46% | 436,300 |
| Feb 5, 2025 | 30.51 | 30.57 | 29.96 | 30.53 | 0.16 | 0.53% | 363,300 |
| Feb 4, 2025 | 29.45 | 30.37 | 29.30 | 30.37 | 0.90 | 3.05% | 291,507 |
| Feb 3, 2025 | 28.96 | 29.83 | 28.72 | 29.47 | -0.21 | -0.71% | 538,739 |
| Jan 31, 2025 | 29.92 | 30.22 | 29.46 | 29.68 | -0.28 | -0.93% | 479,037 |
| Jan 30, 2025 | 29.99 | 30.36 | 29.58 | 29.96 | 0.32 | 1.08% | 301,900 |
| Jan 29, 2025 | 29.46 | 29.98 | 29.31 | 29.64 | 0.04 | 0.14% | 416,915 |
| Jan 28, 2025 | 30.10 | 30.32 | 29.56 | 29.60 | -0.65 | -2.15% | 310,400 |
| Jan 27, 2025 | 29.77 | 30.53 | 29.77 | 30.25 | 0.67 | 2.27% | 460,901 |
| Jan 24, 2025 | 29.30 | 30.76 | 29.29 | 29.58 | 0.15 | 0.51% | 531,141 |