WAFD - Washington Federal, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201936.8837.3336.6736.7336.73347,400
Oct 10, 201936.4736.7436.2636.3336.33326,400
Oct 09, 201936.1736.5435.9936.3136.31343,200
Oct 08, 201936.1436.2635.9135.9935.99200,800
Oct 07, 201936.6136.7736.2936.5436.54203,200
Oct 04, 201936.3136.6335.9936.6036.60173,000
Oct 03, 201936.0736.2535.4736.1936.19230,700
Oct 02, 201936.0836.2835.7536.0836.08281,500
Oct 01, 201937.1937.3936.2436.4136.41330,000
Sep 30, 201937.3737.3836.9436.9936.99480,900
Sep 27, 201937.4337.8037.0337.3237.32445,500
Sep 26, 201937.6337.8737.2037.2437.24235,000
Sep 25, 201937.0637.9137.0637.7837.78305,600
Sep 24, 201937.7737.9236.8337.0937.09377,700
Sep 23, 201937.3637.9937.1337.7937.79274,900
Sep 20, 201937.5738.0237.4737.4937.491,098,000
Sep 19, 201937.6138.1337.5637.5937.59307,500
Sep 18, 201937.9638.1937.3737.6337.63481,000
Sep 17, 201937.9238.2437.7538.0438.04477,200
Sep 16, 201937.6238.2637.5538.1438.14361,200
Sep 13, 201937.9038.1637.7437.9537.95379,700
Sep 12, 201936.9137.8236.7737.5837.58384,700
Sep 11, 201936.2737.1335.9537.0937.09363,200
Sep 10, 201935.8936.3135.7936.1236.12381,300
Sep 09, 201935.4235.9735.2335.9135.91282,300
Sep 06, 201935.3135.6635.1535.2235.22303,700
Sep 05, 201935.5536.0135.1235.3035.30292,000
Sep 04, 201935.1835.3434.9435.0835.08278,700
Sep 03, 201935.3335.3634.6534.8434.84545,700
Aug 30, 201935.2635.6535.1935.6035.60404,300
Aug 29, 201935.0435.4134.9335.1335.13299,400
Aug 28, 201934.1234.7834.0734.6834.68575,000
Aug 27, 201935.1735.4234.2834.3234.32520,600
Aug 26, 201934.9035.2734.6634.9234.92344,100
Aug 23, 201935.3435.6834.4134.6434.64525,900
Aug 22, 201935.5435.7435.2035.4735.47205,700
Aug 21, 201935.3035.5035.0435.3435.34272,000
Aug 20, 201934.9935.1734.7935.0035.00478,500
Aug 19, 201935.0935.2634.9335.1135.11338,000
Aug 16, 201934.2034.7534.2034.6134.61566,900
Aug 15, 201934.0534.5033.8933.9533.95559,900
Aug 14, 201934.5534.9033.8633.9433.94583,100
Aug 13, 201935.0535.8535.0535.2135.21251,000
Aug 12, 201934.9635.3634.8335.1735.17295,000
Aug 09, 201935.2835.5335.0235.3335.33306,100
Aug 08, 201934.8235.5033.8935.3635.36664,800
Aug 08, 20190.21 Dividend
Aug 07, 201934.3334.7332.4834.6834.47575,000
Aug 06, 201934.6435.0234.2634.8834.67337,600
Aug 05, 201934.7634.7633.9834.5734.36442,100
Aug 02, 201935.7835.8535.0835.3135.10548,500
Aug 01, 201936.6137.0335.8435.9735.75598,400
Jul 31, 201936.8237.2536.1736.5836.36590,400
Jul 30, 201936.0536.9036.0536.8936.67326,400
Jul 29, 201936.5436.7136.2736.3336.11453,800
Jul 26, 201936.1536.5636.1336.5136.29328,600
Jul 25, 201936.0836.2235.8836.0935.87742,600
Jul 24, 201935.3336.2235.3336.0835.86520,700
Jul 23, 201935.0335.5934.9935.5835.36393,800
Jul 22, 201934.9735.0734.6034.8534.64296,900
Jul 19, 201935.0235.3634.8934.9834.77581,400
Jul 18, 201934.8535.3234.5235.1534.94423,300
Jul 17, 201934.6134.9934.5534.7634.55718,900
Jul 16, 201934.6334.8834.4534.6134.40359,800
Jul 15, 201935.5535.6034.5434.6034.39533,300
Jul 12, 201935.2035.5835.0535.4435.23332,100
Jul 11, 201935.1235.3234.8735.1634.95414,000
Jul 10, 201935.0135.4034.8535.1034.89782,300
Jul 09, 201934.9735.1034.6034.9734.76497,300
Jul 08, 201935.1135.2034.7835.0334.82405,400
Jul 05, 201935.0235.2534.7735.1634.95211,900
Jul 03, 201934.7134.9434.5734.8934.68177,400
Jul 02, 201934.6234.7934.2234.5134.30381,300
Jul 01, 201935.1135.3434.6534.7534.54339,900
Jun 28, 201934.2634.9734.1634.9334.721,008,400
Jun 27, 201933.2434.1233.1634.1133.90285,400
Jun 26, 201933.2633.5033.1333.1932.99345,900
Jun 25, 201933.0733.3132.7533.0732.87403,500
Jun 24, 201933.1133.5432.8333.0232.82415,100
Jun 21, 201933.5733.7433.0333.0732.87854,800
Jun 20, 201933.6833.8833.2733.8033.60397,600
Jun 19, 201933.2233.6033.0433.5233.32469,200
Jun 18, 201932.7633.5832.6033.2333.03249,100
Jun 17, 201933.1333.3332.5732.6732.47279,800
Jun 14, 201933.1633.2732.8133.0832.88225,400
Jun 13, 201933.3433.4733.1333.2133.01264,200
Jun 12, 201932.7333.2032.7233.1332.93243,300
Jun 11, 201933.0933.2032.7232.9432.74248,900
Jun 10, 201932.8733.1832.7532.8632.66257,400
Jun 07, 201932.4832.8232.3132.7032.50278,800
Jun 06, 201932.4132.6432.0132.5232.32327,100
Jun 05, 201932.5032.8631.9332.4732.27265,900
Jun 04, 201932.0132.5731.7032.5732.37284,200
Jun 03, 201931.6831.9531.2131.6331.44471,500
May 31, 201931.4431.8631.4231.5731.38371,500
May 30, 201932.1932.3431.4531.7531.56329,900
May 29, 201931.7632.2631.5532.1431.95309,800
May 28, 201932.3732.4831.8631.8731.68312,400
May 24, 201932.6132.9432.3132.4432.24260,800
May 23, 201932.4532.6232.0632.4432.24397,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...