Washington Federal Inc. (WAFDP)
16.55
-0.07 (-0.42%)
At close: Mar 04, 2025, 11:07 AM
WAFDP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 16.78 | 16.80 | 16.56 | 16.62 | -0.04 | -0.24% | 39,649 |
| Feb 28, 2025 | 16.80 | 16.82 | 16.66 | 16.66 | -0.08 | -0.48% | 13,200 |
| Feb 27, 2025 | 16.72 | 16.87 | 16.71 | 16.74 | -0.05 | -0.30% | 13,900 |
| Feb 26, 2025 | 16.80 | 16.80 | 16.66 | 16.79 | -0.02 | -0.12% | 12,800 |
| Feb 25, 2025 | 16.69 | 16.86 | 16.69 | 16.81 | 0.19 | 1.14% | 32,615 |
| Feb 24, 2025 | 16.70 | 16.75 | 16.62 | 16.62 | -0.10 | -0.60% | 33,800 |
| Feb 21, 2025 | 16.59 | 16.73 | 16.58 | 16.72 | 0.05 | 0.30% | 13,122 |
| Feb 20, 2025 | 16.70 | 16.75 | 16.60 | 16.67 | -0.03 | -0.18% | 15,340 |
| Feb 19, 2025 | 16.62 | 16.77 | 16.62 | 16.70 | 0.00 | 0.00% | 26,500 |
| Feb 18, 2025 | 16.61 | 16.75 | 16.52 | 16.70 | -0.07 | -0.42% | 19,400 |
| Feb 14, 2025 | 16.78 | 16.80 | 16.68 | 16.77 | -0.02 | -0.12% | 10,604 |
| Feb 13, 2025 | 16.61 | 16.80 | 16.58 | 16.79 | 0.19 | 1.14% | 8,500 |
| Feb 12, 2025 | 16.58 | 16.62 | 16.31 | 16.60 | -0.05 | -0.30% | 15,100 |
| Feb 11, 2025 | 16.79 | 16.79 | 16.61 | 16.65 | -0.05 | -0.30% | 7,100 |
| Feb 10, 2025 | 16.75 | 16.75 | 16.62 | 16.70 | 0.00 | 0.00% | 9,000 |
| Feb 7, 2025 | 16.62 | 16.79 | 16.62 | 16.70 | 0.06 | 0.36% | 8,890 |
| Feb 6, 2025 | 16.69 | 16.76 | 16.64 | 16.64 | -0.11 | -0.66% | 41,615 |
| Feb 5, 2025 | 16.77 | 16.86 | 16.68 | 16.75 | 0.03 | 0.18% | 16,230 |
| Feb 4, 2025 | 16.80 | 16.80 | 16.69 | 16.72 | -0.01 | -0.06% | 12,700 |
| Feb 3, 2025 | 16.75 | 16.78 | 16.63 | 16.73 | 0.02 | 0.12% | 26,300 |
| Jan 31, 2025 | 16.60 | 16.90 | 16.60 | 16.71 | 0.01 | 0.06% | 14,802 |
| Jan 30, 2025 | 16.59 | 16.75 | 16.59 | 16.70 | 0.09 | 0.54% | 16,814 |
| Jan 29, 2025 | 16.98 | 16.98 | 16.55 | 16.61 | -0.10 | -0.60% | 15,431 |
| Jan 28, 2025 | 16.85 | 17.00 | 16.71 | 16.71 | -0.18 | -1.07% | 23,200 |
| Jan 27, 2025 | 17.20 | 17.24 | 16.86 | 16.89 | -0.29 | -1.69% | 74,209 |
| Jan 24, 2025 | 17.28 | 17.28 | 17.11 | 17.18 | 0.26 | 1.54% | 13,324 |
| Jan 23, 2025 | 17.03 | 17.22 | 16.91 | 16.92 | -0.21 | -1.23% | 6,007 |
| Jan 22, 2025 | 17.40 | 17.40 | 17.02 | 17.13 | -0.12 | -0.70% | 3,800 |
| Jan 21, 2025 | 16.91 | 17.60 | 16.91 | 17.25 | 0.32 | 1.89% | 9,000 |
| Jan 17, 2025 | 17.18 | 17.38 | 16.92 | 16.93 | -0.22 | -1.28% | 34,602 |
| Jan 16, 2025 | 17.09 | 17.52 | 17.09 | 17.15 | -0.06 | -0.35% | 19,100 |
| Jan 15, 2025 | 17.36 | 17.36 | 17.00 | 17.21 | 0.32 | 1.89% | 19,417 |
| Jan 14, 2025 | 16.54 | 16.93 | 16.40 | 16.89 | 0.46 | 2.80% | 34,600 |
| Jan 13, 2025 | 16.50 | 16.50 | 16.21 | 16.43 | -0.17 | -1.02% | 31,509 |
| Jan 10, 2025 | 16.92 | 16.93 | 16.60 | 16.60 | -0.32 | -1.89% | 11,901 |
| Jan 8, 2025 | 17.00 | 17.15 | 16.75 | 16.92 | -0.20 | -1.17% | 20,607 |
| Jan 7, 2025 | 17.27 | 17.27 | 16.95 | 17.12 | -0.14 | -0.81% | 17,700 |
| Jan 6, 2025 | 17.31 | 17.37 | 17.10 | 17.26 | -0.24 | -1.37% | 20,333 |
| Jan 3, 2025 | 17.08 | 17.50 | 16.97 | 17.50 | 0.38 | 2.22% | 29,401 |
| Jan 2, 2025 | 16.99 | 17.18 | 16.94 | 17.12 | 0.35 | 2.09% | 28,829 |
| Dec 31, 2024 | 17.08 | 17.39 | 16.66 | 16.77 | -0.73 | -4.17% | 213,200 |
| Dec 30, 2024 | 17.30 | 17.57 | 17.19 | 17.50 | 0.14 | 0.81% | 26,828 |
| Dec 27, 2024 | 17.34 | 17.46 | 17.31 | 17.36 | -0.07 | -0.40% | 16,631 |
| Dec 26, 2024 | 17.69 | 17.69 | 17.30 | 17.43 | -0.19 | -1.08% | 31,542 |
| Dec 24, 2024 | 17.65 | 17.65 | 17.51 | 17.62 | -0.02 | -0.11% | 5,242 |
| Dec 23, 2024 | 17.43 | 17.75 | 17.43 | 17.64 | 0.21 | 1.20% | 20,337 |
| Dec 20, 2024 | 17.39 | 17.58 | 17.38 | 17.43 | -0.09 | -0.51% | 14,200 |
| Dec 19, 2024 | 17.45 | 17.53 | 17.36 | 17.52 | -0.08 | -0.45% | 21,100 |
| Dec 18, 2024 | 17.83 | 17.88 | 17.43 | 17.60 | -0.20 | -1.12% | 13,400 |
| Dec 17, 2024 | 17.85 | 17.95 | 17.71 | 17.80 | -0.20 | -1.11% | 22,522 |