Washington Federal Stock Price History, WAFD Historical Prices

Add to My Stocks
$32.95 $0.05 (0.15%) WAFD stock closing price Jun 15, 2018 (Closing)

View and download Washington Federal stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Washington Federal P/E ratio, and PS ratio. The stock price was at a 5 year high of $37.35 on Jan 22, 2018 as seen from Washington Federal stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 32.9 33.45 32.58 32.95 1,112,822 15.18 4.52
2018-06-14 33.15 33.25 32.55 32.9 477,805 15.16 4.51
2018-06-13 33.3 33.45 32.75 33 369,117 15.21 4.53
2018-06-12 33.55 33.55 33.15 33.35 257,967 15.37 4.57
2018-06-11 33.9 34 33.33 33.45 312,181 15.42 4.59
2018-06-08 33.8 34.15 33.25 33.95 306,574 15.65 4.66
2018-06-07 33.85 34.1 33.55 33.9 296,040 15.62 4.65
2018-06-06 33.45 33.95 32.85 33.85 320,181 15.6 4.64
2018-06-05 33.1 33.35 32.9 33.35 433,891 15.37 4.57
2018-06-04 32.75 33.2 32.6 33.1 304,202 15.25 4.54
2018-06-01 32.7 32.9 32.5 32.55 267,395 15 4.47
2018-05-31 32.65 32.9 32.4 32.45 353,420 14.95 4.45
2018-05-30 32.35 32.98 32.35 32.75 366,048 15.09 4.49
2018-05-29 32.4 32.58 31.85 32.1 484,160 14.79 4.4
2018-05-25 32.8 32.85 32.45 32.65 297,518 15.05 4.48
2018-05-24 32.6 32.83 32.1 32.8 624,789 15.12 4.5
2018-05-23 32.9 33.05 32.5 32.6 303,552 15.02 4.47
2018-05-22 32.7 33.13 32.7 32.9 359,219 15.16 4.51
2018-05-21 32.35 32.75 32.2 32.7 219,287 15.07 4.49
2018-05-18 32.7 32.7 32.2 32.2 354,031 14.84 4.42
2018-05-17 32.35 32.65 31.72 32.55 257,729 15 4.47
2018-05-16 32.3 32.55 32.2 32.45 477,428 14.95 4.45
2018-05-15 32.15 32.55 32.15 32.4 485,897 14.93 4.44
2018-05-14 32.35 32.45 32.1 32.2 342,168 14.84 4.42
2018-05-11 32.35 32.53 32.2 32.4 368,800 14.93 4.44
2018-05-10 32.1 32.45 31.95 32.3 366,064 14.89 4.43
2018-05-09 32.15 32.45 32 32.4 424,860 14.93 4.44
2018-05-08 31.6 32.3 31.6 32 467,330 14.75 4.39
2018-05-07 31.6 32.08 31.55 31.7 509,831 14.61 4.35
2018-05-04 31.3 32.05 31.2 31.5 969,143 14.52 4.32
2018-05-03 31.55 31.85 31.4 31.45 928,416 14.49 4.31
2018-05-02 31.95 32.15 31.6 31.6 696,287 14.56 4.33
2018-05-01 31.6 32.1 31.25 31.95 456,503 14.72 4.38
2018-04-30 32.2 32.3 31.73 31.75 377,247 14.63 4.36
2018-04-27 32.1 32.48 31.11 32.1 333,945 14.79 4.4
2018-04-26 32.25 32.55 31.85 32.2 448,630 14.84 4.42
2018-04-25 32.5 33.2 32.2 32.4 575,422 14.93 4.44
2018-04-24 32.5 32.93 32.35 32.6 718,067 15.02 4.47
2018-04-23 32.15 32.6 32.1 32.55 622,407 15 4.47
2018-04-20 32 32.2 31.9 32.15 672,594 14.82 4.41
2018-04-19 32 32.2 31.85 32.05 1,131,383 14.77 4.4
2018-04-18 32.3 32.6 32.05 32.1 486,765 14.79 4.4
2018-04-17 32.95 33.15 32.1 32.3 758,773 14.89 4.43
2018-04-16 32.35 32.93 32.15 32.75 741,916 15.09 4.49
2018-04-13 32.75 32.75 32.15 32.35 892,544 14.91 4.44
2018-04-12 32.7 33.13 32.33 32.6 1,532,338 15.02 4.47
2018-04-11 34 34 33.05 33.2 1,013,559 16.04 4.74
2018-04-10 34.3 34.5 33.9 34.2 453,071 16.52 4.88
2018-04-09 34.05 34.45 33.7 33.8 374,761 16.33 4.82
2018-04-06 34.35 34.55 33.6 33.85 441,391 16.35 4.83
2018-04-05 34.7 34.7 34.2 34.55 385,620 16.69 4.93
2018-04-04 33.95 34.8 33.95 34.4 491,992 16.62 4.91
2018-04-03 33.95 34.5 33.9 34.3 506,002 16.57 4.9
2018-04-02 34.05 34.6 33.55 33.8 696,503 16.33 4.82
2018-03-30 0 0 0 34.6 0 - -
2018-03-29 34.85 34.85 34.45 34.6 413,715 16.72 4.94
2018-03-28 34.15 34.85 34.05 34.65 523,313 16.74 4.95
2018-03-27 34.8 34.9 34.08 34.15 534,588 16.5 4.87
2018-03-26 34.05 34.98 33.71 34.75 631,787 16.79 4.96
2018-03-23 34.8 34.98 33.65 33.65 706,705 16.26 4.8
2018-03-22 35.55 35.7 34.8 34.8 596,594 16.81 4.97
2018-03-21 35.65 36.2 35.55 35.85 300,038 17.32 5.12
2018-03-20 35.9 35.9 35.5 35.7 363,925 17.25 5.1
2018-03-19 35.6 35.95 35.25 35.8 682,778 17.3 5.11
2018-03-16 36.1 36.35 35.8 35.8 1,557,288 17.3 5.11
2018-03-15 35.85 36.1 35.7 36.1 301,317 17.44 5.15
2018-03-14 36.15 36.15 35.7 35.8 417,014 17.3 5.11
2018-03-13 36.1 36.2 35.85 36 509,023 17.39 5.14
2018-03-12 35.9 36.1 35.75 36.05 405,438 17.42 5.15
2018-03-09 35.8 36.08 35.6 35.9 295,548 17.34 5.12
2018-03-08 35.85 36 35.15 35.45 268,912 17.13 5.06
2018-03-07 35.15 36 35.15 35.85 558,716 17.32 5.12
2018-03-06 35.05 35.4 34.55 35.4 287,370 17.1 5.05
2018-03-05 34.75 35.15 34.2 35 445,220 16.91 5
2018-03-02 34.05 35 33.85 34.95 452,526 16.88 4.99
2018-03-01 34.5 34.75 33.8 34.45 707,909 16.64 4.92
2018-02-28 35.75 36 34.7 34.7 325,970 16.76 4.95
2018-02-27 36.05 36.45 35.55 35.6 304,688 17.2 5.08
2018-02-26 36.15 36.15 35.8 36 395,722 17.39 5.14
2018-02-23 35.75 36 35.45 36 255,447 17.39 5.14
2018-02-22 35.9 36.15 35.5 35.5 333,273 17.15 5.07
2018-02-21 35.95 36.45 35.9 35.95 476,656 17.37 5.13
2018-02-20 36.2 36.45 35.71 35.8 286,897 17.3 5.11
2018-02-19 0 0 0 36.35 0 - -
2018-02-16 35.9 36.53 35.85 36.35 287,612 17.56 5.19
2018-02-15 36 36.1 35.6 36.1 237,656 17.44 5.15
2018-02-14 34.9 35.95 34.9 35.85 329,393 17.32 5.12
2018-02-13 34.9 35.5 34.4 35.1 286,540 16.96 5.01
2018-02-12 35.3 35.55 34.55 35.15 546,141 16.98 5.02
Get more Data

Washington Federal Stock History 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 Stock Price History: Past 5 years

Max Stock Price37.35Jan 22,2018
Min Stock Price17.27Jun 17,2013
Avg Stock Price26.18

Washington Federal Historical PE ratio: Past 5 years

Max PE Ratio19.72Dec 15,2016
Min PE Ratio11.97Feb 11,2016
Avg PE Ratio15.35

Washington Federal Historical PS ratio: Past 5 years

Max PS Ratio5.42Dec 15,2016
Min PS Ratio3.19Feb 11,2016
Avg PS Ratio4.27

WAFD Industry Peers

Company Price Change (%)
Community Bank System (CBU)60.180 (0%)
Fulton Financial (FULT)16.850.2 (1.17%)
United Community Banks (UCBI)33.160.03 (0.09%)
Timberland Bancorp (TSBK)34.820.37 (1.07%)
Anchor Bancorp (ANCB)26.250 (0%)
Fs Bancorp (FSBW)59.160.53 (0.89%)
First Nw Bancrp (FNWB)16.520.29 (1.79%)

We provide Washington Federal share price history along with PE ratio and PS ratio for doing Washington Federal fundamental analysis. The price movement is easily depicted in the Washington Federal stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $32.95 and 1,112,822 shares of WAFD were traded on Jun 15, 2018. Washington Federal historical P/S ratio was at a high of 5.42 on Dec 15, 2016 and a low of 3.19 on Feb 11, 2016.