Washington Federal Stock Price History, WAFD Historical Prices

Add to My Stocks
$31.4 $0.2 (0.64%) WAFD stock closing price Aug 22, 2017 (Closing)

Washington Federal stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Washington Federal price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Washington Federal stock price history chart shows that the stock price was at a high of 35.3 on 15 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2231.3531.5531.3031.4025596516.444.74
2017-08-2131.3531.4531.1631.2026206316.344.71
2017-08-1831.1531.7531.1531.4530232116.474.75
2017-08-1732.1532.2031.4031.5040770916.494.76
2017-08-1632.8532.9032.1532.3531671816.944.89
2017-08-1533.1033.2432.6032.6530776117.094.93
2017-08-1432.1032.9031.9532.8526736317.204.96
2017-08-1132.6032.7031.5331.8551491816.684.81
2017-08-1032.7032.8032.3532.4537823816.994.90
2017-08-0933.3033.4532.8032.8577198417.204.96
2017-08-0833.3534.2233.2533.6555989217.625.08
2017-08-0733.3033.5333.0533.3533459117.465.04
2017-08-0433.3033.4733.1533.3035823417.445.03
2017-08-0333.2033.3532.8533.0068622717.284.98
2017-08-0233.3533.4532.9533.3038219917.445.03
2017-08-0133.7033.7033.3533.5017328717.545.06
2017-07-3133.2533.6533.1033.4519397117.515.05
2017-07-2833.1033.2532.8833.1530948617.365.01
2017-07-2733.3533.6533.0033.2029155517.385.01
2017-07-2634.3534.3533.2533.3047570117.445.03
2017-07-2534.1534.5534.0534.4056035218.015.19
2017-07-2433.3533.7533.2233.6025305017.595.07
2017-07-2133.7033.7533.1033.4041489317.495.04
2017-07-2033.2533.5833.0033.4035055017.495.04
2017-07-1933.0533.4033.0033.2544636517.595.03
2017-07-1833.1034.0032.3032.8537824117.385.03
2017-07-1733.1533.4232.8533.0531233517.495.06
2017-07-1433.0533.4032.9033.2031454017.575.09
2017-07-1333.5033.5533.1033.3527330217.655.11
2017-07-1233.3533.7833.0533.4032173417.675.12
2017-07-1133.5033.5032.6033.3045640517.625.10
2017-07-1033.3034.0033.1533.5044705017.735.13
2017-07-0733.1033.5532.7533.5038400917.735.13
2017-07-0633.5033.6532.9032.9546928117.435.05
2017-07-0533.7533.8033.3033.6535122517.805.16
2017-07-0333.3034.0533.3033.7519634517.865.17
2017-06-3033.6533.7033.1033.2037412317.575.09
2017-06-2934.1534.5033.2033.4584446917.705.13
2017-06-2833.2033.6332.8633.5030186217.735.13
2017-06-2732.9533.3032.8332.8530119817.385.03
2017-06-2632.7033.0532.3532.9042530417.415.04
2017-06-2332.6532.9532.3532.6070546317.255.00
2017-06-2232.5032.6532.0832.5034281717.204.98
2017-06-2133.1533.2532.4032.4570816817.174.97
2017-06-2033.7533.7533.1033.1522252417.545.08
2017-06-1934.0534.1033.6833.8037233317.885.18
2017-06-1633.8034.0033.5333.8092244017.885.18
2017-06-1534.0034.7033.9534.1552547818.075.23
2017-06-1434.6534.7033.7834.4546148918.235.28
2017-06-1334.7534.9034.3034.8540094418.445.34
2017-06-1234.8535.3034.2334.5540238918.285.29
2017-06-0933.5035.0333.5034.8552863018.445.34
2017-06-0832.6534.0032.6533.4538196917.705.13
2017-06-0732.3032.9032.1532.7030429817.305.01
2017-06-0632.1532.6831.9832.2529555117.064.94
2017-06-0532.5532.7532.1532.4831596317.184.98
2017-06-0232.5033.0532.2532.5050570517.204.98
2017-06-0132.0532.7031.6032.6532312017.285.00
2017-05-3132.1032.1031.3531.9546517316.914.90
2017-05-3031.9532.0531.3532.0039623916.934.90
2017-05-290.000.000.0032.150N/AN/A
2017-05-2632.1032.3531.8532.1533479117.014.93
2017-05-2532.4032.5031.9132.1521647917.014.93
2017-05-2432.5532.6032.0032.2520700117.064.94
2017-05-2332.3532.6832.1032.4525182517.174.97
2017-05-2232.1032.3531.8032.3024369217.094.95
2017-05-1931.9032.1831.7032.0551227016.964.91
2017-05-1831.4532.1031.3331.9058139916.884.89
2017-05-1732.2532.4031.2531.5568857316.694.83
2017-05-1632.7532.8532.3532.7029946917.305.01
2017-05-1532.5032.9532.5032.7541788017.335.02
2017-05-1232.5532.5532.1532.4022255317.144.97
2017-05-1133.1533.2532.5032.8028471417.355.03
2017-05-1033.1033.3832.9533.2526495917.595.10
2017-05-0933.6533.8532.9533.2032505917.575.09
2017-05-0833.6533.7533.4033.6518220717.805.16
2017-05-0534.1534.1533.2833.7027646917.835.16
2017-05-0433.9534.1533.6333.8525356217.915.19
2017-05-0333.0533.7032.9533.6528027017.805.16
2017-05-0234.0034.0033.4533.5065688917.735.13
2017-05-0133.8034.4833.4033.9544348717.965.20
2017-04-2834.3534.5833.6033.7038676717.835.16
2017-04-2734.6034.7534.1534.3537974418.185.26
2017-04-2634.3535.0034.3034.6539573418.335.31
2017-04-2534.5534.8334.3034.3539788418.185.26
2017-04-2434.5034.8033.8534.2063586118.105.24
2017-04-2133.5534.1033.4833.8543962917.915.19
2017-04-2033.3033.7533.1033.7042288117.835.16
2017-04-1933.4533.7333.0533.1543242917.545.08
Get more Data

Washington Federal Stock Chart

View WAFD PE ratio, PS ratio stocks charts and compare with peers.
WAFD Chart
Note: Compare Washington Federal stock price history with the index and industry peers.

Washington Federal Historical Prices: Past 5 years

Max Stock Price 35.3 Dec 15,2016
Min Stock Price 15.77 Dec 14,2012
Avg Stock Price 23.41

Washington Federal Historical PE ratio: Past 5 years

Max PE Ratio 19.72 Dec 15,2016
Min PE Ratio 11.97 Feb 11,2016
Avg PE Ratio 14.75

Washington Federal Historical PS ratio: Past 5 years

Max PS Ratio 5.42 Dec 15,2016
Min PS Ratio 2.71 Aug 23,2012
Avg PS Ratio 3.97

WAFD Industry Peers

Company Price Change (%)
Valley National Bancorp (VLY)11.160.04 (0.36%)
Sterling Bancorp (STL)22.150.15 (0.68%)
Riverview Bancorp (RVSB)7.730.15 (1.9%)
First Foundation (FFWM)16.750.12 (0.71%)
First American (FAF)48.550.25 (0.52%)
Timberland Bancorp (TSBK)27.010.19 (0.7%)
Anchor Bancorp (ANCB)25.250.04 (0.16%)

Washington Federal historical quotes helps an investor analyze a company's history and do Washington Federal stock analysis . Washington Federal stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. WAFD saw an opening price of 31.35, and a closing price of 31.2 on 21 Aug, 2017. The company's P/S ratio was at a high of 5.42 on 15 Dec, 2016 according to our Washington Federal stock market history data. .