Washington Federal (NQ: WAFD )

35.27 +0.56 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 34.72 35.31 34.10 35.27 568,551 +0.56(+1.61%)
Nov 29, 2022 34.48 34.78 34.30 34.71 266,313 +0.23(+0.67%)
Nov 28, 2022 34.86 35.10 34.28 34.48 310,485 -0.56(-1.60%)
Nov 25, 2022 34.99 35.36 34.94 35.04 192,914 +0.23(+0.66%)
Nov 23, 2022 35.15 35.31 34.80 34.81 208,363 -0.46(-1.30%)
Nov 22, 2022 35.21 35.53 34.93 35.27 242,464 +0.14(+0.40%)
Nov 21, 2022 34.38 35.25 34.38 35.13 385,288 +0.88(+2.57%)
Nov 18, 2022 34.73 34.79 34.22 34.25 408,863 +0.03(+0.09%)
Nov 17, 2022 34.51 34.77 33.94 34.22 441,611 -0.65(-1.86%)
Nov 16, 2022 35.49 35.58 34.67 34.87 341,523 -0.60(-1.68%)
Nov 15, 2022 35.91 36.33 35.12 35.47 475,181 -0.09(-0.25%)
Nov 14, 2022 37.34 37.54 35.55 35.56 878,185 -2.33(-6.16%)
Nov 11, 2022 38.70 38.91 37.83 37.89 276,833 -0.86(-2.23%)
Nov 10, 2022 38.02 38.85 37.94 38.75 334,368 +1.65(+4.44%)
Nov 09, 2022 37.55 37.88 37.06 37.10 276,063 -0.72(-1.89%)
Nov 08, 2022 37.67 38.19 37.45 37.82 225,521 +0.01(+0.03%)
Nov 07, 2022 38.02 38.42 37.66 37.81 277,541 -0.12(-0.31%)
Nov 04, 2022 37.36 38.00 37.27 37.93 228,892 +0.78(+2.11%)
Nov 03, 2022 37.05 37.22 36.53 37.14 317,318 -0.23(-0.61%)
Nov 02, 2022 38.05 38.53 37.35 37.37 272,029 -0.94(-2.46%)
Nov 01, 2022 38.48 38.68 38.32 38.32 217,915 -0.12(-0.31%)
Oct 31, 2022 38.02 38.65 37.96 38.44 318,356 +0.13(+0.34%)
Oct 28, 2022 37.69 38.32 37.31 38.31 275,883 +0.96(+2.58%)
Oct 27, 2022 37.63 37.93 37.28 37.34 265,542 +0.09(+0.24%)
Oct 26, 2022 37.56 37.94 37.22 37.25 321,081 -0.22(-0.58%)
Oct 25, 2022 36.63 37.83 36.63 37.47 347,207 +0.43(+1.15%)
Oct 24, 2022 36.69 37.47 36.69 37.05 377,777 +0.41(+1.11%)
Oct 21, 2022 36.38 36.73 35.74 36.64 460,026 +0.53(+1.46%)
Oct 20, 2022 37.18 37.29 35.72 36.11 617,457 -1.07(-2.88%)
Oct 19, 2022 37.20 37.74 36.63 37.18 650,203 -0.14(-0.37%)
Oct 18, 2022 36.68 37.34 36.52 37.32 874,065 +1.06(+2.93%)
Oct 17, 2022 35.54 36.30 35.33 36.26 1,186,072 +1.48(+4.25%)
Oct 14, 2022 34.45 35.35 34.17 34.78 903,027 +1.99(+6.06%)
Oct 13, 2022 31.38 32.89 30.92 32.79 765,042 +1.14(+3.61%)
Oct 12, 2022 31.26 31.98 30.99 31.65 522,273 +0.39(+1.24%)
Oct 11, 2022 31.11 31.60 30.98 31.26 572,631 +0.02(+0.06%)
Oct 10, 2022 30.82 31.56 30.74 31.24 426,611 +0.28(+0.90%)
Oct 07, 2022 30.88 31.11 30.52 30.97 419,737 -0.16(-0.51%)
Oct 06, 2022 30.99 31.46 30.99 31.13 188,185 -0.25(-0.79%)
Oct 05, 2022 31.06 31.58 31.05 31.37 300,742 -0.15(-0.47%)
Oct 04, 2022 30.62 31.54 30.62 31.52 314,458 +1.09(+3.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.