WFSL: Historical Prices for Washington Federal, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	19.07	19.29	19.05	19.21	1,584,100	19.21
24-Nov-09	18.99	19.25	18.77	19.11	2,519,100	19.11
23-Nov-09	19.09	19.19	18.96	19.05	2,822,600	19.05
20-Nov-09	18.97	19.22	18.84	18.90	2,156,300	18.90
19-Nov-09	19.16	19.23	18.90	19.17	1,504,600	19.17
18-Nov-09	19.52	19.68	19.29	19.33	2,144,100	19.33
17-Nov-09	18.89	19.64	18.81	19.58	1,478,300	19.58
16-Nov-09	18.98	19.49	18.92	19.03	1,820,600	19.03
13-Nov-09	18.81	19.00	18.60	18.92	1,497,600	18.92
12-Nov-09	18.87	19.01	18.77	18.79	1,340,200	18.79
11-Nov-09	18.50	19.00	18.46	18.93	1,442,200	18.93
10-Nov-09	18.34	18.68	18.14	18.37	1,181,200	18.37
9-Nov-09	17.92	18.56	17.92	18.50	1,919,300	18.50
6-Nov-09	17.46	17.92	17.28	17.83	1,010,400	17.83
5-Nov-09	17.19	17.65	17.04	17.65	1,125,500	17.65
4-Nov-09	17.27	17.41	17.05	17.09	1,075,900	17.09
3-Nov-09	16.99	17.27	16.76	17.20	1,246,000	17.20
2-Nov-09	17.18	17.28	16.91	17.15	1,467,300	17.15
30-Oct-09	17.68	17.71	17.10	17.15	1,401,800	17.15
29-Oct-09	17.66	17.90	17.56	17.81	1,461,400	17.81
28-Oct-09	17.50	17.82	17.50	17.58	1,707,200	17.58
27-Oct-09	17.79	17.95	17.42	17.50	2,047,900	17.50
26-Oct-09	18.25	18.25	17.45	17.67	2,298,700	17.67
23-Oct-09	17.39	18.54	17.25	17.28	1,772,200	17.28
22-Oct-09	15.64	17.31	15.50	17.17	2,418,000	17.17
21-Oct-09	15.76	15.97	15.53	15.53	1,045,500	15.53
20-Oct-09	16.16	16.32	15.85	15.89	1,187,800	15.89
19-Oct-09	16.32	16.43	16.02	16.25	1,303,500	16.25
16-Oct-09	16.72	16.72	16.23	16.25	1,450,900	16.25
15-Oct-09	16.73	16.93	16.66	16.91	1,041,600	16.91
14-Oct-09	16.83	16.92	16.64	16.76	1,463,500	16.76
13-Oct-09	16.73	16.82	16.40	16.59	739,300	16.59
12-Oct-09	17.06	17.16	16.75	16.83	574,800	16.83
9-Oct-09	16.59	16.98	16.58	16.94	912,200	16.94
8-Oct-09	16.91	17.02	16.50	16.62	1,409,400	16.62
7-Oct-09	16.63	16.79	16.57	16.75	692,800	16.75
7-Oct-09	$ 0.05 Dividend
6-Oct-09	16.95	17.08	16.71	16.83	1,056,900	16.78
5-Oct-09	16.42	16.87	16.33	16.85	2,063,100	16.80
2-Oct-09	16.42	16.57	16.18	16.31	1,255,700	16.26
1-Oct-09	16.86	17.04	16.48	16.56	1,987,000	16.51
30-Sep-09	17.01	17.15	16.69	16.86	2,842,200	16.81
29-Sep-09	16.92	17.30	16.79	16.98	1,299,700	16.93
28-Sep-09	16.63	17.03	16.30	16.98	1,029,700	16.93
25-Sep-09	16.48	16.76	16.34	16.61	1,701,000	16.56
24-Sep-09	16.70	16.80	16.42	16.62	1,445,500	16.57
23-Sep-09	16.87	16.96	16.55	16.73	921,700	16.68
22-Sep-09	16.73	16.87	16.57	16.78	876,000	16.73
21-Sep-09	16.40	16.87	16.30	16.68	1,473,200	16.63
18-Sep-09	16.09	16.60	15.97	16.60	4,096,000	16.55
17-Sep-09	16.45	16.54	15.82	15.91	3,189,800	15.86
16-Sep-09	15.46	16.55	15.28	16.14	13,681,100	16.09
15-Sep-09	14.39	15.27	14.37	15.21	1,281,200	15.16
14-Sep-09	14.50	14.77	14.46	14.56	1,000,700	14.52
11-Sep-09	14.70	14.78	14.60	14.69	376,800	14.65
10-Sep-09	14.55	14.68	14.43	14.68	469,500	14.64
9-Sep-09	14.40	14.65	14.36	14.61	500,400	14.57
8-Sep-09	14.47	14.58	14.35	14.47	527,000	14.43
4-Sep-09	14.21	14.38	14.17	14.38	284,200	14.34
3-Sep-09	14.29	14.54	14.04	14.26	684,600	14.22
2-Sep-09	14.26	14.43	14.20	14.26	652,800	14.22
1-Sep-09	14.75	14.88	14.34	14.36	1,108,000	14.32
31-Aug-09	15.07	15.22	14.75	14.84	939,700	14.80
28-Aug-09	15.15	15.36	14.97	15.28	595,300	15.23
27-Aug-09	15.01	15.13	14.78	15.00	350,600	14.96
26-Aug-09	14.89	15.20	14.86	15.05	508,300	15.01
25-Aug-09	15.14	15.18	14.75	15.04	556,900	15.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions