WaFd, Inc.
WAFDNASDAQFinancial Services● Active
$35.86
+$0.29(+0.83%)
Market Cap$2.6B
P/E Ratio—
52W High$38.59
52W Low$26.31
WaFd, Inc.（WAFD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wafd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.17
Nov 11, 2022
-8.4% from here
5-Year Low5Y
$23.36
Oct 25, 2023
+53.6% from low
IPO Priceadj.
$0.5044
Nov 9, 1982
+7.0K% since IPO
1 Year Ago
$29.03
Jun 9, 2025
+23.6% in 1Y
5 Years Ago
$33.49
Jun 8, 2021
+7.1% in 5Y
10 Years Ago
$24.78
Jun 8, 2016
+44.8% in 10Y
Historical Price Data · WAFD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $35.60 | $36.20 | $35.60 | $35.90 | $35.90 | 159K | +0.83% |
| Jun 5, 2026 | $35.57 | $35.88 | $35.54 | $35.57 | $35.57 | 410K | +0.00% |
| Jun 4, 2026 | $35.13 | $35.66 | $35.08 | $35.57 | $35.57 | 470K | +1.25% |
| Jun 3, 2026 | $35.11 | $35.11 | $34.47 | $34.56 | $34.56 | 530K | -1.57% |
| Jun 2, 2026 | $34.70 | $35.39 | $34.70 | $35.35 | $35.35 | 513K | +1.87% |
| Jun 1, 2026 | $35.37 | $35.38 | $34.66 | $35.00 | $35.00 | 648K | -1.05% |
| May 29, 2026 | $35.54 | $35.80 | $35.42 | $35.56 | $35.56 | 625K | +0.06% |
| May 28, 2026 | $35.39 | $35.67 | $35.08 | $35.59 | $35.59 | 433K | +0.57% |
| May 27, 2026 | $36.06 | $36.22 | $35.48 | $35.55 | $35.55 | 421K | -1.41% |
| May 26, 2026 | $35.31 | $35.99 | $35.11 | $35.96 | $35.96 | 538K | +1.84% |
| May 22, 2026 | $35.18 | $35.44 | $35.02 | $35.24 | $35.24 | 363K | +0.17% |
| May 21, 2026 | $35.20 | $35.49 | $34.96 | $35.45 | $35.45 | 460K | +0.71% |
| May 20, 2026 | $35.22 | $35.67 | $34.53 | $35.45 | $35.45 | 410K | +0.65% |
| May 19, 2026 | $35.06 | $35.08 | $34.66 | $34.87 | $34.87 | 473K | -0.54% |
| May 18, 2026 | $34.49 | $35.20 | $34.39 | $35.07 | $35.07 | 441K | +1.68% |
| May 15, 2026 | $34.73 | $34.78 | $34.06 | $34.32 | $34.32 | 482K | -1.18% |
| May 14, 2026 | $34.92 | $35.23 | $34.67 | $34.72 | $34.72 | 537K | -0.57% |
| May 13, 2026 | $35.41 | $38.59 | $34.54 | $34.59 | $34.59 | 635K | -2.32% |
| May 12, 2026 | $35.76 | $35.76 | $34.66 | $35.17 | $35.17 | 614K | -1.65% |
| May 11, 2026 | $36.24 | $36.53 | $35.20 | $35.47 | $35.47 | 636K | -2.12% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WAFD
Jan 1 → Dec 31 · 6 years2026+12.1%$32.01 → $35.90
+12.1%
2025-1.5%$32.53 → $32.03
-1.5%
2024-1.2%$32.64 → $32.24
-1.2%
2023-2.4%$33.76 → $32.96
-2.4%
2022+0.1%$33.53 → $33.55
+0.1%
2021+0.3%$33.29 → $33.38
+0.3%
Best Year2026 · +12.1%
Worst Year2023 · -2.4%
Positive Years3 / 6
Avg Annual Return+1.2%
6Y Total Return+7.8%
6Y CAGR~+1.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in WAFD?
If you invested $1,000 in WAFD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,448
Total Return+44.8%
CAGR~+3.8% / yr
Profit+$448
Based on Jun 8, 2016 · $24.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
WaFd, Inc.（WAFD）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $35.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WAFD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WAFD 历史股价FMP 日线复权 OHLCV