NasdaqGS - BOATS Real Time Price
USD
WaFd, Inc. (WAFD)
36.30
+0.32
(+0.89%)
At close: September 4 at 4:00:00 PM EDT
36.50
+0.20
(+0.55%)
Overnight: 10:44:06 PM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade WaFd on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
35.89
36.42
35.80
36.30
36.30
491,300
Sep 3, 2026
36.00
36.36
35.94
35.98
35.98
440,900
Sep 2, 2026
35.59
36.32
35.51
35.94
35.94
473,500
Sep 1, 2026
35.69
35.90
35.21
35.38
35.38
431,000
Aug 31, 2026
36.04
36.09
35.60
35.76
35.76
452,700
Aug 28, 2026
36.19
36.38
35.91
36.09
36.09
314,700
Aug 27, 2026
36.07
36.27
35.70
36.18
36.18
286,400
Aug 26, 2026
36.33
36.50
36.02
36.22
36.22
301,200
Aug 25, 2026
36.37
36.37
36.02
36.21
36.21
377,400
Aug 24, 2026
36.49
36.67
36.22
36.29
36.29
436,800
Aug 21, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
36.48
36.71
36.14
36.38
36.38
414,900
Aug 20, 2026
36.54
36.85
36.40
36.65
36.38
369,600
Aug 19, 2026
37.57
37.57
36.65
36.72
36.45
655,900
Aug 18, 2026
37.88
37.91
37.39
37.46
37.18
371,400
Aug 17, 2026
37.94
38.27
37.70
37.76
37.48
369,000
Aug 14, 2026
37.81
38.21
37.53
37.94
37.66
305,300
Aug 13, 2026
37.95
38.16
37.76
37.95
37.67
493,500
Aug 12, 2026
37.73
38.08
37.58
37.76
37.48
691,300
Aug 11, 2026
37.41
38.08
37.34
38.06
37.78
544,200
Aug 10, 2026
37.00
37.35
36.90
37.33
37.05
610,800
Aug 7, 2026
37.43
37.43
37.04
37.16
36.89
421,700
Aug 6, 2026
37.97
38.09
37.46
37.47
37.19
592,400
Aug 5, 2026
37.82
37.89
37.47
37.72
37.44
658,700
Aug 4, 2026
37.33
37.89
37.26
37.67
37.39
688,400
Aug 3, 2026
37.10
37.43
37.01
37.36
37.08
585,000
Jul 31, 2026
36.62
36.85
36.26
36.77
36.50
666,800
Jul 30, 2026
36.87
37.02
36.38
36.43
36.16
413,100
Jul 29, 2026
36.55
36.93
36.42
36.64
36.37
770,900
Jul 28, 2026
36.49
36.88
36.49
36.70
36.43
434,800
Jul 27, 2026
36.88
37.12
36.42
36.43
36.16
442,400
Jul 24, 2026
36.83
37.04
36.58
36.73
36.46
392,900
Jul 23, 2026
36.33
36.72
36.11
36.72
36.45
726,000
Jul 22, 2026
37.04
37.04
36.48
36.74
36.47
595,400
Jul 21, 2026
36.71
37.13
36.40
37.08
36.81
705,400
Jul 20, 2026
38.06
38.09
36.78
36.84
36.57
759,800
Jul 17, 2026
38.36
38.76
37.58
38.12
37.84
1,352,200
Jul 16, 2026
38.38
39.49
38.38
39.32
39.03
788,900
Jul 15, 2026
38.21
38.59
37.91
38.39
38.11
474,400
Jul 14, 2026
38.08
38.32
37.94
38.01
37.73
496,300
Jul 13, 2026
38.25
38.48
37.82
38.09
37.81
447,200
Jul 10, 2026
37.77
38.16
37.77
38.10
37.82
400,600
Jul 9, 2026
37.12
37.89
37.06
37.77
37.49
574,600
Jul 8, 2026
37.43
37.44
36.75
36.90
36.63
563,200
Jul 7, 2026
38.14
38.41
37.63
37.65
37.37
408,700
Jul 6, 2026
38.61
38.64
37.95
38.16
37.88
543,800
Jul 2, 2026
39.25
39.35
38.19
38.34
38.06
461,100
Jul 1, 2026
38.41
39.21
38.28
39.04
38.75
945,800
Jun 30, 2026
37.98
38.40
37.08
38.37
38.09
576,800
Jun 29, 2026
37.68
38.09
37.42
38.05
37.77
938,400
Jun 26, 2026
38.01
38.16
37.68
37.95
37.67
1,226,900
Jun 25, 2026
37.88
38.17
37.67
38.01
37.73
563,200
Jun 24, 2026
37.10
37.76
37.02
37.74
37.46
704,000
Jun 23, 2026
36.83
37.31
36.67
37.26
36.99
499,400
Jun 22, 2026
36.55
37.10
36.55
36.80
36.53
556,200
Jun 18, 2026
36.67
36.73
36.26
36.48
36.21
1,498,200
Jun 17, 2026
36.76
37.30
35.87
36.21
35.94
680,600
Jun 16, 2026
36.82
37.20
36.70
36.96
36.69
732,600
Jun 15, 2026
37.10
37.42
36.44
36.59
36.32
542,900
Jun 12, 2026
36.74
37.11
36.55
37.07
36.80
412,300
Jun 11, 2026
36.76
37.00
36.32
36.57
36.30
441,800
Jun 10, 2026
36.37
36.66
36.18
36.55
36.28
421,300
Jun 9, 2026
36.06
36.79
35.94
36.11
35.84
486,500
Jun 8, 2026
35.60
36.20
35.60
35.78
35.52
425,200
Jun 5, 2026
35.57
35.88
35.54
35.57
35.31
410,400
Jun 4, 2026
35.13
35.66
35.08
35.57
35.31
469,500
Jun 3, 2026
35.11
35.11
34.47
34.56
34.31
529,900
Jun 2, 2026
34.70
35.39
34.70
35.35
35.09
513,400
Jun 1, 2026
35.37
35.38
34.66
35.00
34.74
648,100
May 29, 2026
35.54
35.80
35.42
35.56
35.30
624,700
May 28, 2026
35.39
35.67
35.08
35.59
35.33
433,100
May 27, 2026
36.06
36.22
35.48
35.55
35.29
420,600
May 26, 2026
35.31
35.99
35.11
35.96
35.70
538,400
May 22, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
35.18
35.44
35.02
35.24
34.98
362,800
May 21, 2026
35.20
35.49
34.96
35.45
34.92
460,300
May 20, 2026
35.22
35.67
34.53
35.45
34.92
410,100
May 19, 2026
35.06
35.08
34.66
34.87
34.35
473,000
May 18, 2026
34.49
35.20
34.39
35.07
34.55
441,200
May 15, 2026
34.73
34.78
34.06
34.32
33.81
481,700
May 14, 2026
34.92
35.23
34.67
34.72
34.20
536,500
May 13, 2026
35.41
38.59
34.54
34.59
34.07
635,200
May 12, 2026
35.76
35.76
34.66
35.17
34.65
614,100
May 11, 2026
36.24
36.53
35.20
35.47
34.94
635,700
May 8, 2026
35.66
35.78
35.45
35.55
35.02
461,200
May 7, 2026
35.72
36.11
35.56
35.67
35.14
544,800
May 6, 2026
35.80
36.00
35.50
35.64
35.11
619,500
May 5, 2026
35.23
35.65
35.20
35.51
34.98
394,300
May 4, 2026
35.22
35.52
35.00
35.23
34.70
450,200
May 1, 2026
35.50
35.87
35.16
35.46
34.93
423,300
Apr 30, 2026
34.87
35.62
34.00
35.40
34.87
573,600
Apr 29, 2026
35.48
35.72
34.94
35.06
34.54
478,200
Apr 28, 2026
35.70
35.85
35.34
35.58
35.05
565,900
Apr 27, 2026
35.18
35.69
35.18
35.50
34.97
782,300
Apr 24, 2026
35.28
35.39
35.00
35.20
34.67
825,900
Apr 23, 2026
35.18
35.57
35.04
35.42
34.89
484,900
Apr 22, 2026
35.06
35.19
34.76
35.04
34.52
739,100
Apr 21, 2026
35.25
35.59
34.85
34.97
34.45
874,600
Apr 20, 2026
35.11
36.02
34.89
35.20
34.67
1,386,500
Apr 17, 2026
33.32
35.27
33.08
35.24
34.71
1,943,600
Apr 16, 2026
32.36
32.78
32.29
32.51
32.02
609,000
Apr 15, 2026
32.68
32.88
32.25
32.48
32.00
445,000
Apr 14, 2026
32.54
32.83
32.28
32.71
32.22
438,900
Apr 13, 2026
32.50
32.78
32.18
32.73
32.24
363,900
Apr 10, 2026
33.02
33.10
32.51
32.54
32.05
392,900
Apr 9, 2026
32.64
33.25
32.46
33.17
32.67
1,060,300
Apr 8, 2026
32.49
32.97
32.11
32.82
32.33
597,100
Apr 7, 2026
31.90
32.08
31.72
31.88
31.40
635,700
Apr 6, 2026
31.69
32.10
31.56
32.05
31.57
442,300
Apr 2, 2026
31.33
31.86
31.15
31.81
31.34
867,100
Apr 1, 2026
31.48
31.89
31.48
31.63
31.16
856,200
Mar 31, 2026
31.57
31.69
31.03
31.40
30.93
817,500
Mar 30, 2026
31.30
31.31
31.01
31.07
30.61
572,500
Mar 27, 2026
31.38
31.38
30.97
31.05
30.59
680,800
Mar 26, 2026
31.34
31.68
31.34
31.59
31.12
484,600
Mar 25, 2026
31.77
31.94
31.37
31.55
31.08
657,000
Mar 24, 2026
31.53
32.07
31.46
31.58
31.11
695,800
Mar 23, 2026
31.79
32.31
31.41
31.66
31.19
728,900
Mar 20, 2026
31.05
31.33
30.80
31.08
30.62
2,700,700
Mar 19, 2026
30.55
31.25
30.38
31.07
30.61
626,600
Mar 18, 2026
30.83
31.02
30.57
30.76
30.30
982,100
Mar 17, 2026
31.24
31.33
30.63
30.98
30.52
583,100
Mar 16, 2026
31.20
31.48
30.95
30.96
30.50
736,400
Mar 13, 2026
31.22
31.31
30.70
31.04
30.58
720,000
Mar 12, 2026
30.11
31.17
30.07
31.05
30.59
763,100
Mar 11, 2026
30.54
30.88
30.17
30.66
30.20
507,100
Mar 10, 2026
30.78
31.34
30.52
30.76
30.30
763,800
Mar 9, 2026
30.54
31.04
29.61
30.84
30.38
741,500
Mar 6, 2026
30.78
31.05
30.15
31.00
30.54
553,400
Mar 5, 2026
31.35
31.77
31.16
31.58
31.11
518,900
Mar 4, 2026
31.70
31.93
31.42
31.78
31.31
456,800
Mar 3, 2026
31.03
31.76
30.65
31.44
30.97
709,300
Mar 2, 2026
30.67
31.93
30.50
31.69
31.22
563,200
Feb 27, 2026
32.02
32.12
31.02
31.16
30.69
733,500
Feb 26, 2026
32.72
33.21
32.21
32.58
32.09
615,000
Feb 25, 2026
31.80
32.66
31.80
32.57
32.08
499,300
Feb 24, 2026
31.49
31.71
31.19
31.65
31.18
436,700
Feb 23, 2026
33.05
33.31
31.15
31.63
31.16
681,300
Feb 20, 2026
33.22
33.52
32.89
33.20
32.70
576,100
Feb 19, 2026
32.98
33.28
32.77
33.28
32.78
496,700
Feb 18, 2026
33.10
33.62
32.92
33.09
32.60
810,500
Feb 17, 2026
32.97
33.32
32.76
33.04
32.55
598,800
Feb 13, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
32.65
32.98
32.32
32.88
32.39
510,200
Feb 12, 2026
33.21
33.30
32.16
32.70
31.95
673,200
Feb 11, 2026
33.20
33.60
32.92
32.98
32.22
479,300
Feb 10, 2026
33.48
33.59
32.97
33.04
32.28
483,100
Feb 9, 2026
33.53
33.89
33.42
33.42
32.65
466,400
Feb 6, 2026
33.71
33.91
33.58
33.71
32.93
634,500
Feb 5, 2026
33.70
33.89
33.28
33.59
32.82
885,000
Feb 4, 2026
33.88
34.30
33.54
33.65
32.87
632,200
Feb 3, 2026
33.08
33.69
32.69
33.32
32.55
587,300
Feb 2, 2026
32.62
33.37
32.45
33.07
32.31
638,800
Jan 30, 2026
32.48
32.86
32.45
32.62
31.87
741,900
Jan 29, 2026
31.99
32.62
31.99
32.60
31.85
729,100
Jan 28, 2026
32.02
32.30
31.84
31.95
31.21
557,400
Jan 27, 2026
31.88
32.14
31.84
32.02
31.28
325,800
Jan 26, 2026
31.69
32.04
31.44
31.82
31.09
703,900
Jan 23, 2026
32.68
32.86
31.59
31.68
30.95
572,000
Jan 22, 2026
32.61
33.50
32.61
32.94
32.18
659,600
Jan 21, 2026
31.59
32.91
31.50
32.61
31.86
802,500
Jan 20, 2026
32.14
32.40
31.33
31.44
30.71
787,600
Jan 16, 2026
32.97
33.38
32.30
32.39
31.64
969,000
Jan 15, 2026
33.02
33.85
33.00
33.73
32.95
763,200
Jan 14, 2026
32.37
33.08
32.34
33.04
32.28
508,300
Jan 13, 2026
32.79
32.94
32.27
32.35
31.60
304,900
Jan 12, 2026
32.71
32.83
32.39
32.67
31.92
447,900
Jan 9, 2026
33.58
33.92
32.82
32.97
32.21
432,800
Jan 8, 2026
32.67
33.71
32.67
33.51
32.74
551,300
Jan 7, 2026
33.02
33.10
32.64
32.84
32.08
429,500
Jan 6, 2026
32.20
33.07
32.20
33.03
32.27
582,400
Jan 5, 2026
32.02
32.96
32.02
32.47
31.72
431,100
Jan 2, 2026
32.01
32.25
31.52
32.13
31.39
373,600
Dec 31, 2025
32.57
32.71
31.95
32.03
31.29
441,100
Dec 30, 2025
32.88
32.88
32.46
32.47
31.72
333,700
Dec 29, 2025
33.07
33.20
32.82
32.92
32.16
351,600
Dec 26, 2025
33.14
33.25
32.85
33.07
32.31
258,600
Dec 24, 2025
33.08
33.17
32.87
33.11
32.35
209,100
Dec 23, 2025
33.22
33.57
33.00
33.02
32.26
340,900
Dec 22, 2025
33.40
33.75
33.29
33.38
32.61
442,300
Dec 19, 2025
33.40
33.69
32.99
33.33
32.56
2,065,300
Dec 18, 2025
33.58
33.81
33.28
33.59
32.82
703,500
Dec 17, 2025
32.78
33.57
32.73
33.42
32.65
985,100
Dec 16, 2025
33.25
33.32
32.14
32.73
31.98
680,600
Dec 15, 2025
33.16
33.43
32.94
33.14
32.38
691,300
Dec 12, 2025
33.08
33.30
32.70
32.91
32.15
466,800
Dec 11, 2025
33.22
33.65
33.04
33.08
32.32
497,400
Dec 10, 2025
31.94
33.26
31.94
33.17
32.41
639,700
Dec 9, 2025
32.27
32.64
31.93
31.99
31.25
467,200
Dec 8, 2025
32.21
32.72
32.00
32.27
31.53
504,500
Dec 5, 2025
32.15
32.34
31.96
32.14
31.40
397,800
Dec 4, 2025
32.12
32.44
31.89
32.20
31.46
556,500
Dec 3, 2025
31.79
32.41
31.79
32.14
31.40
539,400
Dec 2, 2025
32.06
32.21
31.76
31.79
31.06
538,500
Dec 1, 2025
31.58
32.18
31.47
32.06
31.32
678,400
Nov 28, 2025
32.23
32.23
31.64
31.66
30.93
418,600
Nov 26, 2025
32.34
32.88
32.25
32.27
31.53
1,300,200
Nov 25, 2025
31.54
32.74
31.54
32.48
31.73
884,500
Nov 24, 2025
31.57
31.82
31.31
31.32
30.60
1,172,900
Nov 21, 2025
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
31.20
32.17
31.20
31.73
31.00
836,300
Nov 20, 2025
31.34
32.13
31.26
31.60
30.61
2,578,600
Nov 19, 2025
30.61
31.26
30.52
31.24
30.26
1,331,700
Nov 18, 2025
29.66
30.89
29.59
30.68
29.72
739,400
Nov 17, 2025
30.50
30.61
29.68
29.73
28.80
1,429,600
Nov 14, 2025
30.41
30.69
30.20
30.57
29.61
702,100
Nov 13, 2025
30.48
30.80
30.48
30.68
29.72
677,400
Nov 12, 2025
30.50
30.80
30.40
30.57
29.61
566,400
Nov 11, 2025
30.46
30.68
30.25
30.56
29.60
406,300
Nov 10, 2025
30.14
30.52
30.02
30.38
29.43
417,800
Nov 7, 2025
29.94
30.28
29.41
30.20
29.25
702,500
Nov 6, 2025
29.96
30.12
29.63
29.99
29.05
846,500
Nov 5, 2025
29.92
30.51
29.88
30.12
29.17
869,000
Nov 4, 2025
29.41
29.97
29.25
29.95
29.01
797,700
Nov 3, 2025
28.89
29.49
28.57
29.48
28.55
619,400
Oct 31, 2025
29.11
29.19
28.75
29.03
28.12
585,800
Oct 30, 2025
29.07
29.62
29.07
29.26
28.34
552,500
Oct 29, 2025
29.55
29.97
28.96
29.15
28.23
683,300
Oct 28, 2025
29.52
29.91
29.39
29.79
28.85
403,900
Oct 27, 2025
29.56
29.87
29.44
29.62
28.69
461,400
Oct 24, 2025
29.08
29.61
28.94
29.57
28.64
409,900
Oct 23, 2025
28.97
29.17
28.92
28.98
28.07
463,300
Oct 22, 2025
28.90
29.34
28.85
29.10
28.19
512,400
Oct 21, 2025
29.11
29.35
28.75
28.82
27.91
488,600
Oct 20, 2025
28.07
29.19
27.91
29.11
28.20
501,800
Oct 17, 2025
27.70
28.39
26.31
28.07
27.19
799,400
Oct 16, 2025
28.47
28.60
27.60
27.83
26.96
831,000
Oct 15, 2025
29.77
29.85
28.70
28.89
27.98
551,000
Oct 14, 2025
28.84
29.87
28.84
29.69
28.76
410,400
Oct 13, 2025
28.94
29.04
28.63
28.98
28.07
465,900
Oct 10, 2025
29.16
29.24
28.48
28.61
27.71
670,200
Oct 9, 2025
29.14
29.14
28.60
28.91
28.00
403,700
Oct 8, 2025
29.58
29.70
29.11
29.16
28.24
368,800
Oct 7, 2025
29.98
30.15
29.36
29.40
28.48
434,000
Oct 6, 2025
30.06
30.43
29.65
29.91
28.97
469,500
Oct 3, 2025
30.00
30.53
29.91
29.97
29.03
610,200
Oct 2, 2025
29.77
30.06
29.68
29.90
28.96
354,500
Oct 1, 2025
30.09
30.19
29.63
29.93
28.99
365,500
Sep 30, 2025
30.47
30.58
29.93
30.29
29.34
355,800
Sep 29, 2025
30.99
30.99
30.28
30.48
29.52
411,800
Sep 26, 2025
30.92
31.14
30.74
30.96
29.99
290,500
Sep 25, 2025
30.92
30.94
30.59
30.81
29.84
276,500
Sep 24, 2025
30.95
31.31
30.84
31.04
30.07
254,700
Sep 23, 2025
31.37
31.78
30.92
30.94
29.97
522,400
Sep 22, 2025
31.38
31.50
31.02
31.28
30.30
430,700
Sep 19, 2025
31.80
31.80
31.14
31.43
30.44
1,990,400
Sep 18, 2025
31.24
31.86
31.07
31.83
30.83
540,900
Sep 17, 2025
31.12
32.01
30.99
31.10
30.12
669,100
Sep 16, 2025
30.93
31.04
30.38
31.03
30.06
519,000
Sep 15, 2025
31.25
31.51
30.85
30.92
29.95
433,000
Sep 12, 2025
31.51
31.51
31.17
31.25
30.27
315,200
Sep 11, 2025
31.45
31.74
31.16
31.55
30.56
392,500
Sep 10, 2025
31.46
31.71
31.23
31.30
30.32
269,000
Sep 9, 2025
31.51
31.60
31.27
31.49
30.50
415,300
Sep 8, 2025
31.83
31.84
31.23
31.45
30.46
385,700
Sep 5, 2025
32.12
32.49
31.57
31.75
30.75
360,400
