# Price History for WAFD

> End-of-day price history, dividends, and splits for WAFD.

Data as of Nov 9, 2026 (end of day).

## WAFD quote

| Field | Value |
|---|---|
| Last | 29.68 |
| Change | +0.25 |
| Open | 30.17 |
| Previous | 29.43 |
| High | 30.17 |
| Low | 29.55 |
| Bid | - |
| Ask | - |
| Volume | 663,223 |
| Trades | - |
| Dividend | 0.15 |
| Yield | 1.72% |
| Ex-Div | Nov 3, 2017 |
| Split Date | - |
| Impl Vol | 0.0% |
| Hist Vol | 22.9% |
| Opt Volume | 0 |
| Open Int | 177 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/WAFD.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 30.17 | 30.17 | 29.55 | 29.68 | +0.25 | 663,223 | 0 | 0.000 | 0.229 |
| Nov 6, 2026 | 29.30 | 29.75 | 29.03 | 29.43 | -0.06 | 574,631 | 3 | 0.234 | 0.229 |
| Nov 5, 2026 | 30.58 | 30.98 | 29.19 | 29.49 | -0.64 | 812,626 | 0 | 0.000 | 0.229 |
| Nov 4, 2026 | 30.60 | 31.13 | 30.09 | 30.13 | +0.36 | 762,183 | 0 | 0.000 | 0.228 |
| Nov 3, 2026 | 30.33 | 30.36 | 29.70 | 29.77 | -0.58 | 810,315 | 0 | 0.000 | 0.228 |
| Nov 2, 2026 | 29.59 | 30.40 | 29.58 | 30.35 | +1.00 | 780,321 | 6 | 0.177 | 0.228 |
| Oct 30, 2026 | 29.76 | 29.76 | 29.19 | 29.35 | -0.31 | 657,811 | 3 | 0.000 | 0.225 |
| Oct 29, 2026 | 29.67 | 29.90 | 29.51 | 29.66 | +0.34 | 529,271 | 4 | 0.207 | 0.225 |
| Oct 28, 2026 | 29.45 | 29.45 | 29.04 | 29.32 | -0.04 | 630,800 | 2 | 0.000 | 0.226 |
| Oct 27, 2026 | 29.64 | 29.64 | 29.21 | 29.36 | -0.10 | 608,176 | 0 | 0.000 | 0.226 |
| Oct 26, 2026 | 29.47 | 29.81 | 29.38 | 29.46 | -0.01 | 718,252 | 2 | 0.000 | 0.226 |
| Oct 23, 2026 | 29.20 | 29.59 | 29.09 | 29.47 | +0.03 | 748,233 | 0 | 0.000 | 0.227 |
| Oct 22, 2026 | 28.20 | 29.58 | 28.20 | 29.44 | +1.09 | 1,004,577 | 10 | 0.300 | 0.227 |
| Oct 21, 2026 | 28.70 | 28.78 | 28.15 | 28.35 | -0.27 | 827,033 | 1 | 0.145 | 0.224 |
| Oct 20, 2026 | 28.41 | 29.07 | 28.10 | 28.62 | +0.20 | 1,124,909 | 12 | 0.198 | 0.224 |
| Oct 19, 2026 | 29.00 | 29.08 | 28.31 | 28.42 | -0.73 | 1,174,588 | 1 | 0.169 | 0.227 |
| Oct 16, 2026 | 29.45 | 29.82 | 29.03 | 29.15 | -0.30 | 1,510,501 | 5 | 0.249 | 0.225 |
| Oct 15, 2026 | 29.21 | 29.58 | 28.90 | 29.45 | +0.54 | 1,273,032 | 9 | 0.600 | 0.228 |
| Oct 14, 2026 | 28.81 | 29.21 | 28.80 | 28.91 | -0.43 | 973,666 | 0 | 0.000 | 0.230 |
| Oct 13, 2026 | 29.72 | 29.87 | 29.23 | 29.34 | -0.17 | 624,027 | 0 | 0.000 | 0.231 |
| Oct 12, 2026 | 29.43 | 29.67 | 29.34 | 29.51 | +0.08 | 636,957 | 0 | 0.000 | 0.231 |
| Oct 9, 2026 | 29.58 | 29.75 | 29.33 | 29.43 | -0.31 | 794,110 | 0 | 0.000 | 0.231 |
| Oct 8, 2026 | 29.29 | 29.84 | 29.23 | 29.74 | +0.27 | 1,016,578 | 0 | 0.000 | 0.231 |
| Oct 7, 2026 | 29.64 | 29.68 | 29.22 | 29.47 | -0.45 | 1,473,169 | 1 | 0.000 | 0.231 |
| Oct 6, 2026 | 30.17 | 30.47 | 29.83 | 29.92 | -0.25 | 936,335 | 0 | 0.000 | 0.231 |
| Oct 5, 2026 | 30.75 | 30.92 | 30.04 | 30.17 | -0.63 | 1,217,537 | 10 | 0.000 | 0.231 |
| Oct 2, 2026 | 30.33 | 31.01 | 30.11 | 30.80 | +0.00 | 2,746,346 | 0 | 0.000 | 0.230 |
| Oct 1, 2026 | 29.69 | 30.19 | 29.26 | 29.98 | +0.05 | 1,244,097 | 10 | 0.000 | 0.230 |
| Sep 30, 2026 | 30.28 | 30.54 | 29.67 | 29.93 | -0.36 | 1,109,863 | 13 | 0.000 | 0.230 |
| Sep 29, 2026 | 30.85 | 30.96 | 30.26 | 30.29 | -0.56 | 883,125 | 57 | 0.462 | 0.230 |
| Sep 28, 2026 | 31.28 | 31.28 | 30.82 | 30.85 | -0.50 | 934,342 | 0 | 0.000 | 0.229 |
| Sep 25, 2026 | 30.96 | 31.52 | 30.88 | 31.35 | +0.44 | 1,669,857 | 2 | 0.227 | 0.229 |
| Sep 24, 2026 | 30.86 | 31.00 | 30.54 | 30.91 | +0.21 | 1,457,487 | 0 | 0.000 | 0.229 |
| Sep 23, 2026 | 31.44 | 31.67 | 30.62 | 30.70 | -0.81 | 1,433,212 | 2 | 0.000 | 0.228 |
| Sep 22, 2026 | 32.58 | 32.64 | 31.46 | 31.51 | -0.78 | 1,542,542 | 3 | 0.371 | 0.227 |
| Sep 21, 2026 | 32.48 | 32.64 | 32.15 | 32.29 | -0.10 | 1,508,755 | 3 | 0.000 | 0.226 |
| Sep 18, 2026 | 32.35 | 32.44 | 32.10 | 32.39 | -0.15 | 3,035,208 | 2 | 0.000 | 0.226 |
| Sep 17, 2026 | 33.11 | 33.11 | 32.46 | 32.54 | -0.25 | 1,301,575 | 1 | 0.389 | 0.227 |
| Sep 16, 2026 | 33.09 | 33.36 | 32.55 | 32.79 | -0.22 | 1,425,446 | 0 | 0.000 | 0.227 |
| Sep 15, 2026 | 33.59 | 33.75 | 32.91 | 33.01 | -0.60 | 1,577,032 | 2 | 0.000 | 0.227 |
| Sep 14, 2026 | 33.88 | 34.22 | 33.54 | 33.61 | -0.29 | 1,497,883 | 10 | 0.000 | 0.227 |
| Sep 11, 2026 | 34.44 | 34.45 | 33.72 | 33.90 | -0.20 | 727,855 | 1 | 0.281 | 0.227 |
| Sep 10, 2026 | 33.95 | 34.11 | 33.40 | 34.10 | +0.25 | 1,632,391 | 1 | 0.345 | 0.227 |
| Sep 9, 2026 | 34.05 | 34.58 | 33.66 | 33.85 | -0.43 | 1,321,326 | 6 | 0.000 | 0.227 |
| Sep 8, 2026 | 36.69 | 37.16 | 33.80 | 34.28 | +0.00 | 3,711,457 | 284 | 0.653 | 0.226 |
| Sep 4, 2026 | 35.89 | 36.42 | 35.80 | 36.30 | +0.32 | 491,345 | 1 | 0.000 | 0.226 |
| Sep 3, 2026 | 36.00 | 36.36 | 35.94 | 35.98 | +0.04 | 440,874 | 0 | 0.000 | 0.227 |
| Sep 2, 2026 | 35.59 | 36.32 | 35.51 | 35.94 | +0.56 | 473,417 | 0 | 0.000 | 0.227 |
| Sep 1, 2026 | 35.69 | 35.90 | 35.21 | 35.38 | -0.38 | 431,030 | 0 | 0.000 | 0.226 |
| Aug 31, 2026 | 36.04 | 36.09 | 35.60 | 35.76 | -0.33 | 452,764 | 0 | 0.000 | 0.226 |
| Aug 28, 2026 | 36.19 | 36.38 | 35.91 | 36.09 | -0.09 | 314,699 | 0 | 0.000 | 0.226 |
| Aug 27, 2026 | 36.07 | 36.27 | 35.70 | 36.18 | -0.04 | 286,252 | 0 | 0.000 | 0.227 |
| Aug 26, 2026 | 36.33 | 36.50 | 36.02 | 36.22 | +0.01 | 299,465 | 0 | 0.000 | 0.227 |
| Aug 25, 2026 | 36.37 | 36.37 | 36.02 | 36.21 | -0.08 | 377,395 | 0 | 0.000 | 0.227 |
| Aug 24, 2026 | 36.49 | 36.67 | 36.22 | 36.29 | -0.09 | 388,220 | 8 | 0.000 | 0.227 |
| Aug 21, 2026 | 36.48 | 36.71 | 36.14 | 36.38 | -0.27 | 414,923 | 0 | 0.000 | 0.231 |
| Aug 20, 2026 | 36.54 | 36.85 | 36.40 | 36.65 | -0.07 | 369,607 | 2 | 0.268 | 0.231 |
| Aug 19, 2026 | 37.57 | 37.57 | 36.65 | 36.72 | -0.74 | 655,940 | 0 | 0.000 | 0.231 |
| Aug 18, 2026 | 37.88 | 37.91 | 37.39 | 37.46 | -0.30 | 371,352 | 1 | 0.000 | 0.230 |
| Aug 17, 2026 | 37.94 | 38.27 | 37.70 | 37.76 | -0.18 | 368,872 | 0 | 0.000 | 0.230 |
| Aug 14, 2026 | 37.81 | 38.21 | 37.53 | 37.94 | -0.01 | 305,292 | 0 | 0.000 | 0.231 |
| Aug 13, 2026 | 37.95 | 38.16 | 37.76 | 37.95 | +0.19 | 493,010 | 0 | 0.000 | 0.231 |
| Aug 12, 2026 | 37.73 | 38.08 | 37.58 | 37.76 | -0.30 | 690,889 | 0 | 0.000 | 0.231 |
| Aug 11, 2026 | 37.41 | 38.08 | 37.34 | 38.06 | +0.73 | 541,679 | 0 | 0.000 | 0.233 |
| Aug 10, 2026 | 37.00 | 37.35 | 36.90 | 37.33 | +0.17 | 610,761 | 4 | 0.219 | 0.232 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Nov 3, 2017 | Nov 20, 2017 | 0.15 | 0.60 | 1.72% |
| Aug 2, 2017 | Aug 18, 2017 | 0.15 | 0.60 | 1.81% |
| May 3, 2017 | May 19, 2017 | 0.15 | 0.60 | 1.78% |
| Nov 2, 2016 | Nov 18, 2016 | 0.14 | 0.56 | 2.35% |
| Aug 3, 2016 | Aug 19, 2016 | 0.14 | 0.56 | 2.35% |
| Apr 27, 2016 | May 13, 2016 | 0.14 | 0.56 | 2.35% |
| Jan 28, 2016 | Feb 12, 2016 | 0.14 | 0.56 | 2.35% |
| Nov 4, 2015 | Nov 20, 2015 | 0.13 | 0.52 | 2.35% |
| Aug 5, 2015 | Aug 21, 2015 | 0.13 | 0.52 | 2.35% |
| May 12, 2015 | May 29, 2015 | 0.13 | 0.52 | 2.35% |
| Jan 29, 2015 | Feb 16, 2015 | 0.13 | 0.52 | 2.10% |
| Oct 1, 2014 | Oct 17, 2014 | 0.15 | 0.59 | 2.10% |

## Split History

No splits on record.

## More for WAFD

- [Quote](https://www.optionistics.com/quotes/stock-quotes/WAFD.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/WAFD.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/WAFD.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=WAFD)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/WAFD.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/WAFD.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/WAFD.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/WAFD.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt