Chronicle Journal: Finance

Washington Federal (NQ: WAFD )

31.09 USD +0.25 (+0.81%)
Official Closing Price Updated: 4:23 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 31.07 31.21 30.75 31.09 224,900 +0.25(+0.81%)
Apr 08, 2021 30.76 30.91 30.21 30.84 583,469 -0.09(-0.31%)
Apr 07, 2021 31.15 31.26 30.62 30.93 473,516 -0.08(-0.24%)
Apr 06, 2021 31.33 31.33 30.84 31.01 1,100,592 +0.19(+0.62%)
Apr 05, 2021 31.15 31.20 30.66 30.82 1,592,487 -0.06(-0.19%)
Apr 01, 2021 30.55 30.97 30.50 30.88 401,400 +0.08(+0.26%)
Mar 31, 2021 31.12 31.47 30.67 30.80 524,998 -0.42(-1.35%)
Mar 30, 2021 31.17 31.43 30.84 31.22 471,220 +0.21(+0.68%)
Mar 29, 2021 31.65 31.85 30.78 31.01 838,062 -1.04(-3.24%)
Mar 26, 2021 31.66 32.06 31.17 32.05 852,700 +0.73(+2.33%)
Mar 25, 2021 31.08 31.50 30.45 31.32 792,666 +0.30(+0.97%)
Mar 24, 2021 31.82 32.35 31.01 31.02 852,613 -0.54(-1.71%)
Mar 23, 2021 32.35 32.35 31.40 31.56 561,715 -0.91(-2.80%)
Mar 22, 2021 32.53 32.79 32.03 32.47 545,169 -0.43(-1.32%)
Mar 19, 2021 32.99 33.17 32.08 32.90 1,200,000 -0.19(-0.56%)
Mar 18, 2021 33.24 33.97 32.95 33.09 347,853 +0.15(+0.46%)
Mar 17, 2021 33.23 33.51 32.73 32.94 230,334 -0.11(-0.33%)
Mar 16, 2021 33.15 33.29 32.56 33.05 794,367 -0.26(-0.78%)
Mar 15, 2021 33.91 34.00 32.95 33.31 411,750 -0.55(-1.62%)
Mar 12, 2021 32.74 33.89 32.74 33.86 408,500 +1.20(+3.67%)
Mar 11, 2021 32.58 32.81 31.55 32.66 511,063 +0.05(+0.15%)
Mar 10, 2021 31.82 32.79 31.76 32.61 1,215,401 +0.66(+2.07%)
Mar 09, 2021 32.35 32.51 31.35 31.95 996,462 -0.62(-1.90%)
Mar 08, 2021 31.42 32.97 31.38 32.57 837,578 +1.34(+4.29%)
Mar 05, 2021 31.16 31.71 30.87 31.23 1,026,700 +0.25(+0.81%)
Mar 04, 2021 31.15 31.70 30.80 30.98 953,034 +0.01(+0.03%)
Mar 03, 2021 30.68 31.47 30.66 30.97 731,624 +0.34(+1.11%)
Mar 02, 2021 30.72 30.95 30.53 30.63 614,449 -0.07(-0.23%)
Mar 01, 2021 30.85 31.00 30.44 30.70 451,492 +0.48(+1.59%)
Feb 26, 2021 30.77 30.77 29.98 30.22 649,000 -0.34(-1.11%)
Feb 25, 2021 30.97 31.31 30.43 30.56 514,172 -0.43(-1.39%)
Feb 24, 2021 30.73 31.29 30.73 30.99 562,969 +0.31(+1.01%)
Feb 23, 2021 30.60 30.92 30.38 30.68 427,718 +0.13(+0.43%)
Feb 22, 2021 30.12 30.67 30.11 30.55 394,949 +0.41(+1.36%)
Feb 19, 2021 29.96 30.34 29.86 30.14 566,500 +0.33(+1.11%)
Feb 18, 2021 29.72 29.98 29.53 29.81 423,622 +0.06(+0.20%)
Feb 17, 2021 29.97 30.05 29.70 29.75 1,022,389 -0.14(-0.47%)
Feb 16, 2021 29.83 30.24 29.73 29.89 1,331,311 +0.06(+0.20%)
Feb 12, 2021 29.73 30.19 29.73 29.83 473,100 -0.12(-0.40%)
Feb 11, 2021 29.90 30.01 29.48 29.95 680,859 +0.01(+0.03%)
Feb 10, 2021 29.80 30.14 29.77 29.94 508,471 +0.22(+0.72%)
Feb 09, 2021 30.14 30.44 29.53 29.73 845,960 +0.80(+2.75%)
Feb 08, 2021 28.00 28.93 27.93 28.93 272,011 +1.03(+3.69%)
Feb 05, 2021 28.21 28.21 27.40 27.90 142,600 -0.05(-0.18%)
Feb 04, 2021 27.45 27.95 27.32 27.95 292,780 +0.43(+1.56%)
Feb 03, 2021 27.64 27.87 27.12 27.52 304,063 -0.29(-1.04%)
Feb 02, 2021 26.74 27.94 26.52 27.81 510,789 +1.47(+5.58%)
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.