-
5 DAY PERFORMANCE
-0.52% -
1 MONTH PERFORMANCE
-6.06% -
3 MONTH PERFORMANCE
+20.50% -
6 MONTH PERFORMANCE
+18.64% -
YEAR-TO-DATE PERFORMANCE
+4.49% -
1 YEAR PERFORMANCE
+34.43%
Washington Federal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $34.66 | $34.45 (-0.61%) | $35.06 | $34.29 | 525,740 | $2.80 B |
| 09/26/2024 | $34.40 | $34.28 (-0.35%) | $34.64 | $33.99 | 559,707 | $2.79 B |
| 09/25/2024 | $34.75 | $33.91 (-2.42%) | $34.75 | $33.85 | 591,500 | $2.76 B |
| 09/24/2024 | $35.40 | $34.62 (-2.2%) | $35.53 | $34.59 | 518,342 | $2.82 B |
| 09/23/2024 | $35.34 | $35.40 (0.17%) | $35.58 | $35.01 | 564,500 | $2.88 B |
| 09/20/2024 | $36.28 | $35.20 (-2.98%) | $36.38 | $35.14 | 3.84 M | $2.86 B |
| 09/19/2024 | $36.86 | $36.41 (-1.22%) | $37.01 | $36.09 | 1.41 M | $2.96 B |
| 09/18/2024 | $36.40 | $36.07 (-0.91%) | $37.16 | $35.84 | 703,700 | $2.94 B |
| 09/17/2024 | $36.26 | $36.33 (0.19%) | $37.10 | $35.85 | 465,725 | $2.96 B |
| 09/16/2024 | $35.86 | $35.96 (0.28%) | $36.18 | $35.18 | 596,600 | $2.93 B |
| 09/13/2024 | $35.31 | $35.73 (1.19%) | $35.76 | $35.06 | 348,300 | $2.91 B |
| 09/12/2024 | $35.42 | $34.81 (-1.72%) | $35.52 | $34.62 | 582,730 | $2.83 B |
| 09/11/2024 | $35.30 | $35.10 (-0.57%) | $35.30 | $34.15 | 470,317 | $2.86 B |
| 09/10/2024 | $36.27 | $35.74 (-1.46%) | $36.27 | $34.91 | 431,900 | $2.91 B |
| 09/09/2024 | $35.40 | $36.05 (1.84%) | $36.47 | $35.08 | 878,200 | $2.93 B |
| 09/06/2024 | $35.94 | $35.25 (-1.92%) | $36.13 | $34.94 | 334,501 | $2.87 B |
| 09/05/2024 | $36.25 | $35.78 (-1.3%) | $36.25 | $35.60 | 225,446 | $2.91 B |
| 09/04/2024 | $36.26 | $35.95 (-0.85%) | $36.64 | $35.88 | 354,700 | $2.93 B |
| 09/03/2024 | $36.17 | $36.43 (0.72%) | $36.76 | $35.99 | 297,542 | $2.96 B |
| 08/30/2024 | $36.83 | $36.67 (-0.43%) | $36.92 | $36.18 | 513,136 | $2.98 B |
| 08/29/2024 | $36.66 | $36.66 (0%) | $36.88 | $36.03 | 302,200 | $2.98 B |
| 08/28/2024 | $36.18 | $36.39 (0.58%) | $36.96 | $36.17 | 325,600 | $2.96 B |
| 08/27/2024 | $36.27 | $36.40 (0.36%) | $36.60 | $35.85 | 383,717 | $2.96 B |
| 08/26/2024 | $37.28 | $36.47 (-2.17%) | $37.42 | $36.43 | 380,800 | $2.97 B |
| 08/23/2024 | $35.35 | $36.89 (4.36%) | $37.49 | $35.10 | 485,158 | $3.00 B |
| 08/22/2024 | $34.87 | $35.23 (1.03%) | $35.41 | $34.74 | 201,200 | $2.87 B |
| 08/21/2024 | $34.65 | $34.98 (0.95%) | $35.02 | $34.29 | 299,300 | $2.85 B |
| 08/20/2024 | $34.87 | $34.35 (-1.49%) | $35.09 | $34.31 | 292,100 | $2.80 B |
| 08/19/2024 | $34.65 | $35.09 (1.27%) | $35.12 | $33.83 | 193,400 | $2.86 B |
| 08/16/2024 | $34.17 | $34.67 (1.46%) | $35.01 | $34.13 | 304,517 | $2.82 B |
| 08/15/2024 | $34.26 | $34.25 (-0.03%) | $34.71 | $34.12 | 410,200 | $2.79 B |
| 08/14/2024 | $33.57 | $33.25 (-0.95%) | $33.57 | $33.02 | 320,704 | $2.71 B |
| 08/13/2024 | $33.53 | $33.38 (-0.45%) | $33.53 | $32.89 | 364,600 | $2.72 B |
| 08/12/2024 | $33.94 | $33.17 (-2.27%) | $34.48 | $32.81 | 289,713 | $2.70 B |
| 08/09/2024 | $33.58 | $33.60 (0.06%) | $33.79 | $32.59 | 374,023 | $2.73 B |
| 08/08/2024 | $33.56 | $33.66 (0.3%) | $33.74 | $33.24 | 304,900 | $2.74 B |
| 08/07/2024 | $33.38 | $32.93 (-1.35%) | $33.80 | $32.82 | 456,736 | $2.68 B |
| 08/06/2024 | $32.21 | $32.77 (1.74%) | $33.30 | $32.03 | 441,949 | $2.67 B |
| 08/05/2024 | $31.45 | $32.19 (2.35%) | $32.58 | $30.74 | 510,000 | $2.62 B |
| 08/02/2024 | $32.66 | $33.05 (1.19%) | $33.22 | $32.13 | 538,532 | $2.69 B |
| 08/01/2024 | $35.57 | $34.11 (-4.1%) | $35.72 | $33.68 | 499,600 | $2.78 B |
| 07/31/2024 | $35.85 | $35.59 (-0.73%) | $36.52 | $35.32 | 507,100 | $2.90 B |
| 07/30/2024 | $35.46 | $35.84 (1.07%) | $36.01 | $35.33 | 577,259 | $2.92 B |
| 07/29/2024 | $35.99 | $35.35 (-1.78%) | $35.99 | $35.33 | 524,005 | $2.88 B |
| 07/26/2024 | $35.12 | $35.82 (1.99%) | $35.91 | $34.63 | 668,609 | $2.91 B |
| 07/25/2024 | $34.67 | $34.87 (0.58%) | $35.40 | $34.33 | 947,600 | $2.84 B |
| 07/24/2024 | $35.40 | $34.54 (-2.43%) | $35.83 | $34.49 | 378,800 | $2.81 B |
| 07/23/2024 | $34.60 | $35.63 (2.98%) | $36.05 | $34.47 | 474,531 | $2.90 B |
| 07/22/2024 | $34.07 | $34.98 (2.67%) | $35.15 | $33.63 | 647,844 | $2.85 B |
| 07/19/2024 | $33.57 | $34.41 (2.5%) | $34.74 | $33.40 | 652,400 | $2.80 B |
| 07/18/2024 | $33.59 | $33.61 (0.06%) | $34.82 | $33.25 | 953,008 | $2.74 B |
| 07/17/2024 | $33.00 | $33.99 (3%) | $34.71 | $32.46 | 1.82 M | $2.77 B |
| 07/16/2024 | $31.85 | $32.92 (3.36%) | $32.98 | $31.76 | 595,550 | $2.68 B |
| 07/15/2024 | $30.94 | $31.54 (1.94%) | $31.77 | $30.73 | 397,300 | $2.57 B |
| 07/12/2024 | $30.60 | $30.38 (-0.72%) | $30.77 | $30.15 | 436,422 | $2.13 B |
| 07/11/2024 | $30.03 | $30.32 (0.97%) | $30.43 | $29.74 | 464,636 | $2.13 B |
| 07/10/2024 | $28.79 | $29.36 (1.98%) | $29.42 | $28.68 | 358,200 | $2.06 B |
| 07/09/2024 | $27.96 | $28.71 (2.68%) | $28.71 | $27.86 | 323,449 | $2.01 B |
| 07/08/2024 | $28.10 | $27.99 (-0.39%) | $28.25 | $27.94 | 382,445 | $1.96 B |
| 07/05/2024 | $28.28 | $27.90 (-1.34%) | $28.28 | $27.82 | 252,700 | $1.96 B |
| 07/03/2024 | $28.75 | $28.20 (-1.91%) | $28.75 | $28.09 | 311,249 | $1.98 B |
| 07/02/2024 | $28.20 | $28.61 (1.45%) | $28.76 | $28.20 | 361,300 | $2.01 B |
| 07/01/2024 | $28.52 | $28.20 (-1.12%) | $28.77 | $27.23 | 530,011 | $1.98 B |