Washington Federal Stock Price History, WAFD Historical Prices

Add to My Stocks
$35.8 $0.55 (1.51%) WAFD stock closing price Feb 20, 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
2018-02-20 36.2 36.45 35.71 35.8 286,897 17.3 5.11
2018-02-16 35.9 36.52 35.85 36.35 287,185 17.56 5.19
2018-02-15 36 36.1 35.6 36.1 236,963 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
2018-02-09 34.95 35.6 34.35 35.25 562,828 17.03 5.03
2018-02-08 35.3 35.4 34.6 34.63 710,695 16.73 4.94
2018-02-07 34.6 35.6 34.6 35.4 489,360 17.1 5.05
2018-02-06 33.8 34.92 33.1 34.75 1,209,943 16.79 4.96
2018-02-05 35.5 35.9 34.5 34.5 595,540 16.67 4.92
2018-02-02 36 36.3 35.8 35.85 582,830 17.32 5.12
2018-02-01 35.75 36.18 35.33 36.1 435,963 17.44 5.15
2018-01-31 36.35 36.55 35.78 35.9 296,515 17.34 5.12
2018-01-30 36.05 36.4 36.05 36.25 376,443 17.51 5.17
2018-01-29 36.5 36.75 36.15 36.2 340,371 17.49 5.17
2018-01-26 36.55 36.6 36.2 36.5 240,390 17.63 5.21
2018-01-25 37 37 36.2 36.5 425,299 17.63 5.21
2018-01-24 37.3 37.4 36.5 36.5 354,674 17.63 5.21
2018-01-23 37.15 37.7 36.8 37.3 250,606 18.02 5.32
2018-01-22 37.2 37.4 36.85 37.35 516,644 18.04 5.33
2018-01-19 36.65 37.3 36.65 37.15 462,587 19.15 5.35
2018-01-18 36.95 37.1 35.6 36.65 465,784 18.89 5.28
2018-01-17 35.05 36.95 35.05 36.9 541,419 19.02 5.39
2018-01-16 35.65 36.35 35.5 35.6 455,889 18.35 5.2
2018-01-10 34.65 35.2 34.65 34.85 381,302 17.96 5.09
2018-01-09 34.5 34.85 34.45 34.65 360,115 17.86 5.06
2018-01-08 34.4 34.65 34.15 34.5 267,609 17.78 5.04
2018-01-05 34.3 34.5 33.95 34.4 400,568 17.73 5.02
2018-01-04 34.25 34.6 34.05 34.1 405,886 17.58 4.98
2018-01-03 34.1 34.35 33.8 34.05 412,611 17.55 4.97
2018-01-02 34.3 34.55 34.1 34.25 425,513 17.66 5
2017-12-29 34.6 34.8 34.2 34.25 330,864 17.66 5
2017-12-28 34.5 34.84 34.3 34.55 205,015 17.81 5.04
2017-12-27 34.45 34.65 34.35 34.45 271,898 17.76 5.03
2017-12-26 34.55 34.88 34.38 34.55 161,481 17.81 5.04
2017-12-22 34.9 34.9 34.48 34.6 235,264 17.84 5.05
2017-12-21 34.8 35.05 34.75 34.8 221,503 17.94 5.08
2017-12-20 34.95 34.95 34.45 34.6 283,031 17.84 5.05
2017-12-19 35.1 35.2 34.52 34.7 422,764 17.89 5.06
2017-12-18 35 35.38 34.75 35.15 432,794 18.12 5.13
2017-12-14 34.1 34.25 33.68 33.75 609,929 17.4 4.93
2017-12-13 34.05 34.4 33.9 34 410,994 17.53 4.96
2017-12-12 34.05 34.35 33.85 34.1 251,545 17.58 4.98
2017-12-11 34.3 34.3 33.8 33.95 369,148 17.5 4.96
2017-12-08 34.5 34.65 34.1 34.35 330,925 17.71 5.01
2017-12-07 34.2 34.55 33.95 34.45 327,173 17.76 5.03
2017-12-06 34.4 34.55 34.1 34.15 233,394 17.6 4.98
2017-12-05 35.2 35.4 34.35 34.35 351,942 17.71 5.01
2017-12-04 35.35 35.9 34.63 35.35 534,815 18.22 5.16
2017-12-01 34.95 35 33.41 34.95 483,267 18.02 5.1
2017-11-30 35.65 35.65 34.7 34.8 440,338 17.94 5.08
2017-11-29 35.1 35.65 34.95 35.4 607,117 18.25 5.17
2017-11-28 34.05 34.95 34 34.9 788,583 17.99 5.09
2017-11-27 33.85 34.25 33.85 34 191,105 17.53 4.96
2017-11-24 34.2 34.28 33.8 33.95 162,108 17.5 4.96
2017-11-23 0 0 0 33.95 0 - -
2017-11-22 34.15 34.45 33.95 33.95 232,448 17.5 4.96
2017-11-21 34.15 34.45 33.83 34.1 373,277 17.58 4.98
2017-11-20 33.75 33.95 33.53 33.9 255,661 17.47 4.95
2017-11-17 33.15 33.6 32.73 33.6 336,789 17.32 4.9
2017-11-16 33.6 33.9 33.2 33.45 404,090 17.24 4.88
2017-11-15 33.2 33.7 32.25 33.35 805,561 17.19 4.87
2017-11-14 33.35 33.7 33.25 33.5 352,590 17.27 4.89
2017-11-13 33.2 33.55 33 33.45 270,373 17.24 4.88
2017-11-10 32.9 33.58 32.9 33.45 417,062 17.24 4.88
2017-11-09 33 33.6 32.75 32.95 653,117 16.99 4.81
2017-11-08 33.3 33.45 32.97 33.4 504,754 17.22 4.88
2017-11-07 34.3 34.4 33.5 33.55 319,168 17.29 4.9
2017-11-06 34.2 34.45 34.05 34.35 230,976 17.71 5.01
2017-11-03 34.55 34.55 34.05 34.18 345,835 17.62 4.99
2017-11-02 34.4 34.95 34.3 34.65 458,088 17.86 5.06
2017-11-01 35 35 34.25 34.5 311,915 17.78 5.04
2017-10-31 34.75 34.93 34.58 34.8 559,946 17.94 5.08
2017-10-30 35.15 35.15 34.35 34.6 439,702 17.84 5.05
2017-10-27 35.35 35.4 35 35.25 479,111 18.17 5.15
2017-10-26 35.25 35.58 35 35.4 338,894 18.25 5.17
2017-10-25 35.3 35.35 34.85 35.25 421,303 18.17 5.15
2017-10-24 35.05 35.5 35.05 35.2 287,592 18.14 5.14
2017-10-23 35.2 35.25 34.7 34.95 345,871 18.02 5.1
2017-10-20 35.35 35.53 35.05 35.3 372,815 18.2 5.15
2017-10-19 34.3 34.95 34.1 34.95 328,037 18.02 5.1
2017-10-18 34.55 34.9 34.05 34.3 510,839 17.96 5.18
2017-10-17 34.35 34.65 34 34.05 247,257 17.83 5.14
2017-10-16 34.2 34.6 34.15 34.4 208,887 18.01 5.19
2017-10-13 34.25 34.43 33.85 34.1 191,061 17.85 5.15
2017-10-12 34.5 34.65 34.25 34.25 151,199 17.93 5.17
2017-10-11 34.45 34.73 34.2 34.45 292,355 18.04 5.2
2017-10-10 34.3 34.65 34.03 34.55 403,059 18.09 5.22
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 Price16.04Apr 18,2013
Avg Stock Price25.14

Washington Federal Historical PE ratio: Past 5 years

Max PE Ratio19.72Dec 15,2016
Min PE Ratio11.97Feb 11,2016
Avg PE Ratio15.17

Washington Federal Historical PS ratio: Past 5 years

Max PS Ratio5.42Dec 15,2016
Min PS Ratio2.93Apr 16,2013
Avg PS Ratio4.18

WAFD Industry Peers

Company Price Change (%)
Valley National Bancorp (VLY)12.720.08 (0.63%)
Fulton Financial (FULT)18.60.35 (1.85%)
Community Bank System (CBU)54.30.4 (0.73%)
Timberland Bancorp (TSBK)28.770.23 (0.79%)
Anchor Bancorp (ANCB)24.880 (0%)
Fs Bancorp (FSBW)54.651.31 (2.34%)
First Nw Bancrp (FNWB)16.020.42 (2.55%)

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 $35.8 and 286,897 shares of WAFD were traded on Feb 20, 2018. Washington Federal historical P/S ratio was at a high of 5.42 on Dec 15, 2016 and a low of 2.93 on Apr 16, 2013.