NasdaqGS - Delayed Quote • USD
WaFd, Inc (WAFD)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:13 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 26.85 | 27.94 | 26.66 | 27.90 | 27.90 | 336,200 |
Apr 18, 2024 | 26.83 | 27.27 | 26.71 | 27.03 | 27.03 | 376,800 |
Apr 17, 2024 | 26.92 | 27.34 | 26.62 | 26.70 | 26.70 | 513,500 |
Apr 16, 2024 | 26.70 | 26.98 | 26.40 | 26.74 | 26.74 | 479,300 |
Apr 15, 2024 | 27.03 | 27.70 | 26.56 | 26.99 | 26.99 | 419,000 |
Apr 12, 2024 | 26.78 | 27.14 | 26.71 | 26.85 | 26.85 | 260,800 |
Apr 11, 2024 | 27.04 | 27.35 | 26.68 | 27.15 | 27.15 | 327,500 |
Apr 10, 2024 | 27.49 | 27.60 | 26.51 | 26.72 | 26.72 | 430,100 |
Apr 9, 2024 | 28.25 | 28.55 | 28.11 | 28.48 | 28.48 | 205,000 |
Apr 8, 2024 | 27.98 | 28.29 | 27.74 | 28.05 | 28.05 | 267,100 |
Apr 5, 2024 | 27.73 | 27.77 | 27.42 | 27.68 | 27.68 | 228,900 |
Apr 4, 2024 | 28.16 | 28.43 | 27.66 | 27.85 | 27.85 | 297,500 |
Apr 3, 2024 | 27.51 | 28.06 | 27.51 | 27.76 | 27.76 | 249,300 |
Apr 2, 2024 | 27.96 | 28.26 | 27.48 | 27.81 | 27.81 | 307,300 |
Apr 1, 2024 | 29.03 | 29.05 | 28.29 | 28.38 | 28.38 | 368,900 |
Mar 28, 2024 | 28.84 | 29.13 | 28.62 | 29.03 | 29.03 | 1,079,300 |
Mar 27, 2024 | 27.57 | 28.91 | 27.11 | 28.87 | 28.87 | 421,400 |
Mar 26, 2024 | 27.98 | 28.13 | 27.40 | 27.44 | 27.44 | 255,400 |
Mar 25, 2024 | 27.86 | 28.34 | 27.70 | 27.74 | 27.74 | 197,700 |
Mar 22, 2024 | 28.87 | 28.87 | 27.71 | 27.86 | 27.86 | 288,400 |
Mar 21, 2024 | 28.47 | 29.04 | 28.47 | 28.71 | 28.71 | 540,300 |
Mar 20, 2024 | 27.05 | 28.59 | 27.00 | 28.28 | 28.28 | 391,800 |
Mar 19, 2024 | 27.25 | 27.57 | 27.19 | 27.21 | 27.21 | 374,900 |
Mar 18, 2024 | 26.95 | 27.72 | 26.65 | 27.27 | 27.27 | 698,400 |
Mar 15, 2024 | 26.38 | 27.07 | 26.38 | 26.76 | 26.76 | 1,053,300 |
Mar 14, 2024 | 27.12 | 27.46 | 26.39 | 26.64 | 26.64 | 471,300 |
Mar 13, 2024 | 27.39 | 27.94 | 27.15 | 27.33 | 27.33 | 322,200 |
Mar 12, 2024 | 28.10 | 28.19 | 27.49 | 27.54 | 27.54 | 311,400 |
Mar 11, 2024 | 28.06 | 28.59 | 28.00 | 28.30 | 28.30 | 353,700 |
Mar 8, 2024 | 28.59 | 28.78 | 27.95 | 28.06 | 28.06 | 199,100 |
Mar 7, 2024 | 28.40 | 28.64 | 27.94 | 28.11 | 28.11 | 278,400 |
Mar 6, 2024 | 28.11 | 28.35 | 27.05 | 28.00 | 28.00 | 506,300 |
Mar 5, 2024 | 26.86 | 28.23 | 26.86 | 28.00 | 28.00 | 414,900 |
Mar 4, 2024 | 27.48 | 27.87 | 26.84 | 27.00 | 27.00 | 452,800 |
Mar 1, 2024 | 27.03 | 27.49 | 26.61 | 27.49 | 27.49 | 403,900 |
Feb 29, 2024 | 27.74 | 28.00 | 27.02 | 27.24 | 27.24 | 1,004,100 |
Feb 28, 2024 | 26.98 | 27.42 | 26.82 | 27.15 | 27.15 | 518,500 |
Feb 27, 2024 | 27.31 | 27.57 | 27.11 | 27.29 | 27.29 | 266,900 |
Feb 26, 2024 | 27.45 | 27.81 | 26.96 | 27.12 | 27.12 | 266,400 |
Feb 23, 2024 | 27.61 | 28.08 | 27.28 | 27.66 | 27.66 | 209,100 |
Feb 22, 2024 | 0.26 Dividend | |||||
Feb 22, 2024 | 27.70 | 27.94 | 27.34 | 27.56 | 27.56 | 245,200 |
Feb 21, 2024 | 28.23 | 28.31 | 28.04 | 28.15 | 27.89 | 247,000 |
Feb 20, 2024 | 28.29 | 28.85 | 28.29 | 28.39 | 28.13 | 222,400 |
Feb 16, 2024 | 28.89 | 29.03 | 28.53 | 28.77 | 28.50 | 278,000 |
Feb 15, 2024 | 28.00 | 29.37 | 28.00 | 29.18 | 28.91 | 288,800 |
Feb 14, 2024 | 27.74 | 28.05 | 27.20 | 27.99 | 27.73 | 438,600 |
Feb 13, 2024 | 27.74 | 27.92 | 26.85 | 27.26 | 27.01 | 390,800 |
Feb 12, 2024 | 28.28 | 29.34 | 28.26 | 28.88 | 28.61 | 273,900 |
Feb 9, 2024 | 27.92 | 28.31 | 27.30 | 28.21 | 27.95 | 255,200 |
Feb 8, 2024 | 27.54 | 27.93 | 27.47 | 27.84 | 27.58 | 195,800 |
Feb 7, 2024 | 27.89 | 27.89 | 26.95 | 27.75 | 27.49 | 296,000 |
Feb 6, 2024 | 27.72 | 28.13 | 27.66 | 27.87 | 27.61 | 222,300 |
Feb 5, 2024 | 28.03 | 28.08 | 27.50 | 27.76 | 27.50 | 243,100 |
Feb 2, 2024 | 28.00 | 28.76 | 27.87 | 28.36 | 28.10 | 243,400 |
Feb 1, 2024 | 29.28 | 29.30 | 27.31 | 28.57 | 28.31 | 368,600 |
Jan 31, 2024 | 30.24 | 30.55 | 28.99 | 29.04 | 28.77 | 390,200 |
Jan 30, 2024 | 30.84 | 31.02 | 30.60 | 30.69 | 30.41 | 228,100 |
Jan 29, 2024 | 30.77 | 31.35 | 30.63 | 30.99 | 30.70 | 285,100 |
Jan 26, 2024 | 30.50 | 30.88 | 30.32 | 30.72 | 30.44 | 203,600 |
Jan 25, 2024 | 30.89 | 30.97 | 30.06 | 30.23 | 29.95 | 308,100 |
Jan 24, 2024 | 30.45 | 30.73 | 30.26 | 30.44 | 30.16 | 248,200 |
Jan 23, 2024 | 30.85 | 30.99 | 30.03 | 30.16 | 29.88 | 294,200 |
Jan 22, 2024 | 30.05 | 30.62 | 29.95 | 30.60 | 30.32 | 338,400 |
Jan 19, 2024 | 29.19 | 29.73 | 28.84 | 29.69 | 29.42 | 362,100 |
Jan 18, 2024 | 28.93 | 29.01 | 28.54 | 28.99 | 28.72 | 507,600 |
Jan 17, 2024 | 29.70 | 30.61 | 28.51 | 29.00 | 28.73 | 506,600 |
Jan 16, 2024 | 30.21 | 30.77 | 30.02 | 30.25 | 29.97 | 405,100 |
Jan 12, 2024 | 31.33 | 31.50 | 30.45 | 30.76 | 30.48 | 196,300 |
Jan 11, 2024 | 30.93 | 30.97 | 30.28 | 30.93 | 30.64 | 374,500 |
Jan 10, 2024 | 30.93 | 31.22 | 30.49 | 31.19 | 30.90 | 286,700 |
Jan 9, 2024 | 30.91 | 31.37 | 30.64 | 31.12 | 30.83 | 347,200 |
Jan 8, 2024 | 31.03 | 31.51 | 30.81 | 31.47 | 31.18 | 397,000 |
Jan 5, 2024 | 31.02 | 31.63 | 31.02 | 31.09 | 30.80 | 313,700 |
Jan 4, 2024 | 31.40 | 31.69 | 31.27 | 31.29 | 31.00 | 294,400 |
Jan 3, 2024 | 32.72 | 32.72 | 31.26 | 31.35 | 31.06 | 426,800 |
Jan 2, 2024 | 32.64 | 33.52 | 32.64 | 32.97 | 32.67 | 236,100 |
Dec 29, 2023 | 33.32 | 33.36 | 32.85 | 32.96 | 32.66 | 210,800 |
Dec 28, 2023 | 33.32 | 33.65 | 33.19 | 33.48 | 33.17 | 178,100 |
Dec 27, 2023 | 33.99 | 34.01 | 33.55 | 33.67 | 33.36 | 201,700 |
Dec 26, 2023 | 33.22 | 34.07 | 33.13 | 33.87 | 33.56 | 209,200 |
Dec 22, 2023 | 32.61 | 33.19 | 32.47 | 33.13 | 32.82 | 322,200 |
Dec 21, 2023 | 32.28 | 32.45 | 31.96 | 32.30 | 32.00 | 216,200 |
Dec 20, 2023 | 32.36 | 33.25 | 31.92 | 31.94 | 31.64 | 455,500 |
Dec 19, 2023 | 31.76 | 32.81 | 31.33 | 32.54 | 32.24 | 336,300 |
Dec 18, 2023 | 32.32 | 32.32 | 31.54 | 31.69 | 31.40 | 257,400 |
Dec 15, 2023 | 32.41 | 32.42 | 31.60 | 32.01 | 31.71 | 1,520,500 |
Dec 14, 2023 | 32.67 | 33.55 | 31.97 | 32.26 | 31.96 | 561,000 |
Dec 13, 2023 | 30.11 | 31.75 | 29.75 | 31.49 | 31.20 | 651,500 |
Dec 12, 2023 | 30.49 | 30.63 | 30.10 | 30.13 | 29.85 | 267,100 |
Dec 11, 2023 | 30.40 | 30.70 | 30.30 | 30.58 | 30.30 | 311,600 |
Dec 8, 2023 | 30.22 | 30.92 | 30.22 | 30.56 | 30.28 | 335,400 |
Dec 7, 2023 | 29.68 | 30.38 | 29.61 | 30.29 | 30.01 | 297,200 |
Dec 6, 2023 | 29.44 | 30.35 | 29.30 | 29.57 | 29.30 | 345,900 |
Dec 5, 2023 | 29.08 | 29.48 | 28.94 | 29.10 | 28.83 | 332,700 |
Dec 4, 2023 | 28.08 | 29.35 | 26.93 | 29.26 | 28.99 | 281,000 |
Dec 1, 2023 | 26.54 | 28.37 | 26.20 | 28.30 | 28.04 | 416,000 |
Nov 30, 2023 | 27.01 | 27.27 | 26.64 | 26.73 | 26.48 | 374,200 |
Nov 29, 2023 | 26.82 | 27.46 | 26.82 | 26.98 | 26.73 | 389,000 |
Nov 28, 2023 | 26.66 | 26.75 | 26.33 | 26.60 | 26.35 | 212,700 |
Nov 27, 2023 | 26.72 | 26.97 | 26.51 | 26.72 | 26.47 | 260,800 |
Nov 24, 2023 | 26.81 | 27.04 | 26.81 | 26.91 | 26.66 | 69,600 |
Nov 22, 2023 | 0.25 Dividend | |||||
Nov 22, 2023 | 26.84 | 26.99 | 26.61 | 26.84 | 26.59 | 151,200 |
Nov 21, 2023 | 27.43 | 27.50 | 26.81 | 26.82 | 26.32 | 171,000 |
Nov 20, 2023 | 27.49 | 27.78 | 27.27 | 27.51 | 27.00 | 219,000 |
Nov 17, 2023 | 27.63 | 27.84 | 27.41 | 27.46 | 26.95 | 299,400 |
Nov 16, 2023 | 27.76 | 27.84 | 27.11 | 27.31 | 26.81 | 210,100 |
Nov 15, 2023 | 27.54 | 28.16 | 27.54 | 27.71 | 27.20 | 283,200 |
Nov 14, 2023 | 26.30 | 27.66 | 26.29 | 27.64 | 27.13 | 349,200 |
Nov 13, 2023 | 24.94 | 25.39 | 24.66 | 25.25 | 24.78 | 220,400 |
Nov 10, 2023 | 25.24 | 25.27 | 24.82 | 25.11 | 24.65 | 239,700 |
Nov 9, 2023 | 25.61 | 25.62 | 24.93 | 25.14 | 24.68 | 243,400 |
Nov 8, 2023 | 26.35 | 26.35 | 25.40 | 25.57 | 25.10 | 219,000 |
Nov 7, 2023 | 26.47 | 26.72 | 26.20 | 26.24 | 25.76 | 227,500 |
Nov 6, 2023 | 26.91 | 26.91 | 26.57 | 26.67 | 26.18 | 246,500 |
Nov 3, 2023 | 26.70 | 27.32 | 26.58 | 26.93 | 26.43 | 328,300 |
Nov 2, 2023 | 24.87 | 26.03 | 24.87 | 26.00 | 25.52 | 368,400 |
Nov 1, 2023 | 24.70 | 24.89 | 24.23 | 24.60 | 24.15 | 224,200 |
Oct 31, 2023 | 24.35 | 24.74 | 24.18 | 24.68 | 24.22 | 279,300 |
Oct 30, 2023 | 24.48 | 24.62 | 24.00 | 24.32 | 23.87 | 401,200 |
Oct 27, 2023 | 24.43 | 24.43 | 23.76 | 24.17 | 23.72 | 400,700 |
Oct 26, 2023 | 24.44 | 24.89 | 24.30 | 24.46 | 24.01 | 319,200 |
Oct 25, 2023 | 24.00 | 24.49 | 23.36 | 24.31 | 23.86 | 524,200 |
Oct 24, 2023 | 24.31 | 24.86 | 23.58 | 24.21 | 23.76 | 682,400 |
Oct 23, 2023 | 24.33 | 25.01 | 24.17 | 24.20 | 23.75 | 735,700 |
Oct 20, 2023 | 25.07 | 25.12 | 24.34 | 24.49 | 24.04 | 867,600 |
Oct 19, 2023 | 24.89 | 25.51 | 24.89 | 25.05 | 24.59 | 796,100 |
Oct 18, 2023 | 24.60 | 26.06 | 24.60 | 25.06 | 24.60 | 684,400 |
Oct 17, 2023 | 25.72 | 26.79 | 25.72 | 26.40 | 25.91 | 401,100 |
Oct 16, 2023 | 25.27 | 25.94 | 25.27 | 25.92 | 25.44 | 456,000 |
Oct 13, 2023 | 26.62 | 26.62 | 25.16 | 25.20 | 24.73 | 340,200 |
Oct 12, 2023 | 26.57 | 26.57 | 26.06 | 26.27 | 25.78 | 366,400 |
Oct 11, 2023 | 26.77 | 27.08 | 26.37 | 26.46 | 25.97 | 284,200 |
Oct 10, 2023 | 26.51 | 26.89 | 26.40 | 26.72 | 26.23 | 540,900 |
Oct 9, 2023 | 26.00 | 26.65 | 25.95 | 26.34 | 25.85 | 373,800 |
Oct 6, 2023 | 25.20 | 26.40 | 25.20 | 26.20 | 25.72 | 454,000 |
Oct 5, 2023 | 25.10 | 25.60 | 25.10 | 25.54 | 25.07 | 367,300 |
Oct 4, 2023 | 24.99 | 25.25 | 24.70 | 25.17 | 24.71 | 357,500 |
Oct 3, 2023 | 25.33 | 25.68 | 24.81 | 24.98 | 24.52 | 376,000 |
Oct 2, 2023 | 25.59 | 25.64 | 25.30 | 25.46 | 24.99 | 493,400 |
Sep 29, 2023 | 25.66 | 25.97 | 25.46 | 25.62 | 25.15 | 268,300 |
Sep 28, 2023 | 25.16 | 25.78 | 25.16 | 25.43 | 24.96 | 334,600 |
Sep 27, 2023 | 25.42 | 25.69 | 24.75 | 25.10 | 24.64 | 324,200 |
Sep 26, 2023 | 25.40 | 25.97 | 25.22 | 25.25 | 24.78 | 315,600 |
Sep 25, 2023 | 25.23 | 25.70 | 25.23 | 25.67 | 25.20 | 256,300 |
Sep 22, 2023 | 25.68 | 25.87 | 25.20 | 25.27 | 24.80 | 332,100 |
Sep 21, 2023 | 25.79 | 25.95 | 25.48 | 25.62 | 25.15 | 284,800 |
Sep 20, 2023 | 26.47 | 26.64 | 25.92 | 25.96 | 25.48 | 274,800 |
Sep 19, 2023 | 26.52 | 26.74 | 26.02 | 26.21 | 25.73 | 289,100 |
Sep 18, 2023 | 26.48 | 26.67 | 25.95 | 26.52 | 26.03 | 406,700 |
Sep 15, 2023 | 26.53 | 26.72 | 26.02 | 26.36 | 25.87 | 2,528,700 |
Sep 14, 2023 | 26.42 | 26.86 | 26.27 | 26.82 | 26.32 | 386,800 |
Sep 13, 2023 | 26.24 | 26.30 | 25.69 | 26.12 | 25.64 | 321,000 |
Sep 12, 2023 | 26.26 | 26.50 | 25.98 | 26.19 | 25.71 | 340,000 |
Sep 11, 2023 | 26.48 | 26.76 | 26.05 | 26.20 | 25.72 | 375,900 |
Sep 8, 2023 | 26.32 | 26.45 | 25.71 | 26.41 | 25.92 | 266,900 |
Sep 7, 2023 | 26.29 | 26.40 | 25.84 | 26.24 | 25.76 | 333,800 |
Sep 6, 2023 | 27.28 | 27.44 | 26.34 | 26.47 | 25.98 | 284,200 |
Sep 5, 2023 | 27.74 | 27.80 | 27.19 | 27.23 | 26.73 | 314,100 |
Sep 1, 2023 | 27.40 | 28.22 | 27.29 | 27.99 | 27.47 | 284,100 |
Aug 31, 2023 | 27.14 | 27.37 | 27.03 | 27.18 | 26.68 | 287,400 |
Aug 30, 2023 | 27.19 | 27.40 | 26.95 | 27.15 | 26.65 | 194,300 |
Aug 29, 2023 | 26.94 | 27.41 | 26.76 | 27.20 | 26.70 | 184,600 |
Aug 28, 2023 | 26.77 | 27.21 | 26.76 | 26.95 | 26.45 | 189,100 |
Aug 25, 2023 | 26.97 | 27.20 | 26.35 | 26.64 | 26.15 | 266,400 |
Aug 24, 2023 | 0.25 Dividend | |||||
Aug 24, 2023 | 26.77 | 27.32 | 26.57 | 26.91 | 26.41 | 289,000 |
Aug 23, 2023 | 27.06 | 27.30 | 26.93 | 27.13 | 26.38 | 331,900 |
Aug 22, 2023 | 28.05 | 28.40 | 27.07 | 27.12 | 26.37 | 359,800 |
Aug 21, 2023 | 28.78 | 28.86 | 27.91 | 28.07 | 27.30 | 256,700 |
Aug 18, 2023 | 28.13 | 28.94 | 28.06 | 28.70 | 27.91 | 376,800 |
Aug 17, 2023 | 28.41 | 28.70 | 28.29 | 28.39 | 27.61 | 232,600 |
Aug 16, 2023 | 29.11 | 29.15 | 28.27 | 28.34 | 27.56 | 239,600 |
Aug 15, 2023 | 29.54 | 29.80 | 28.85 | 28.88 | 28.09 | 482,800 |
Aug 14, 2023 | 29.86 | 30.10 | 29.55 | 30.05 | 29.22 | 415,600 |
Aug 11, 2023 | 29.73 | 30.26 | 29.54 | 30.13 | 29.30 | 214,000 |
Aug 10, 2023 | 30.28 | 30.63 | 29.73 | 29.93 | 29.11 | 223,400 |
Aug 9, 2023 | 30.32 | 30.43 | 29.98 | 30.19 | 29.36 | 263,100 |
Aug 8, 2023 | 30.61 | 30.63 | 29.65 | 30.46 | 29.62 | 336,700 |
Aug 7, 2023 | 31.01 | 31.44 | 30.92 | 31.38 | 30.52 | 269,100 |
Aug 4, 2023 | 30.76 | 31.36 | 30.74 | 31.01 | 30.16 | 185,900 |
Aug 3, 2023 | 30.38 | 30.97 | 30.25 | 30.85 | 30.00 | 197,100 |
Aug 2, 2023 | 30.23 | 30.58 | 29.94 | 30.46 | 29.62 | 248,600 |
Aug 1, 2023 | 31.04 | 31.16 | 30.33 | 30.65 | 29.81 | 223,900 |
Jul 31, 2023 | 31.32 | 31.57 | 30.73 | 31.04 | 30.19 | 298,400 |
Jul 28, 2023 | 31.44 | 31.56 | 31.00 | 31.32 | 30.46 | 286,900 |
Jul 27, 2023 | 31.87 | 32.16 | 30.78 | 31.01 | 30.16 | 430,600 |
Jul 26, 2023 | 30.48 | 31.82 | 30.48 | 31.62 | 30.75 | 530,700 |
Jul 25, 2023 | 30.21 | 30.82 | 30.00 | 30.06 | 29.23 | 384,400 |
Jul 24, 2023 | 29.64 | 30.49 | 29.64 | 30.25 | 29.42 | 402,500 |
Jul 21, 2023 | 30.17 | 30.29 | 29.44 | 29.59 | 28.78 | 498,300 |
Jul 20, 2023 | 30.41 | 30.48 | 29.43 | 29.88 | 29.06 | 648,100 |
Jul 19, 2023 | 29.08 | 30.44 | 28.83 | 30.43 | 29.59 | 644,200 |
Jul 18, 2023 | 28.27 | 29.15 | 28.27 | 28.95 | 28.15 | 632,000 |
Jul 17, 2023 | 27.06 | 28.49 | 26.92 | 28.31 | 27.53 | 765,500 |
Jul 14, 2023 | 27.92 | 27.92 | 26.64 | 26.77 | 26.03 | 705,100 |
Jul 13, 2023 | 27.62 | 28.00 | 27.41 | 27.76 | 27.00 | 360,300 |
Jul 12, 2023 | 27.76 | 28.23 | 27.27 | 27.33 | 26.58 | 483,400 |
Jul 11, 2023 | 27.17 | 27.47 | 26.89 | 27.28 | 26.53 | 459,600 |
Jul 10, 2023 | 26.48 | 27.40 | 26.09 | 26.99 | 26.25 | 462,500 |
Jul 7, 2023 | 26.00 | 26.85 | 25.98 | 26.63 | 25.90 | 579,300 |
Jul 6, 2023 | 26.01 | 26.03 | 25.29 | 25.89 | 25.18 | 472,700 |
Jul 5, 2023 | 26.92 | 27.01 | 26.35 | 26.41 | 25.68 | 732,100 |
Jul 3, 2023 | 26.52 | 27.27 | 26.52 | 27.15 | 26.40 | 189,800 |
Jun 30, 2023 | 27.18 | 27.34 | 26.52 | 26.52 | 25.79 | 514,500 |
Jun 29, 2023 | 26.66 | 27.07 | 26.66 | 26.89 | 26.15 | 434,800 |
Jun 28, 2023 | 26.87 | 26.93 | 26.25 | 26.53 | 25.80 | 581,300 |
Jun 27, 2023 | 26.57 | 27.23 | 26.29 | 26.90 | 26.16 | 545,800 |
Jun 26, 2023 | 26.50 | 27.02 | 26.39 | 26.56 | 25.83 | 659,900 |
Jun 23, 2023 | 26.27 | 26.70 | 26.04 | 26.30 | 25.58 | 763,500 |
Jun 22, 2023 | 27.38 | 28.04 | 26.53 | 26.62 | 25.89 | 588,900 |
Jun 21, 2023 | 28.14 | 28.29 | 27.47 | 27.48 | 26.72 | 345,100 |
Jun 20, 2023 | 28.85 | 29.44 | 28.18 | 28.39 | 27.61 | 300,300 |
Jun 16, 2023 | 29.23 | 29.23 | 28.57 | 28.83 | 28.04 | 1,260,600 |
Jun 15, 2023 | 28.57 | 29.19 | 28.57 | 29.05 | 28.25 | 391,500 |
Jun 14, 2023 | 29.71 | 29.99 | 28.73 | 28.87 | 28.08 | 472,200 |
Jun 13, 2023 | 29.43 | 30.10 | 29.43 | 29.71 | 28.89 | 371,000 |
Jun 12, 2023 | 29.23 | 29.95 | 28.90 | 29.24 | 28.44 | 407,700 |
Jun 9, 2023 | 29.53 | 29.53 | 28.94 | 29.12 | 28.32 | 393,800 |
Jun 8, 2023 | 29.86 | 29.86 | 29.09 | 29.46 | 28.65 | 355,000 |
Jun 7, 2023 | 29.29 | 30.45 | 29.12 | 30.03 | 29.20 | 574,700 |
Jun 6, 2023 | 27.29 | 29.53 | 27.25 | 29.00 | 28.20 | 487,800 |
Jun 5, 2023 | 28.16 | 28.18 | 27.06 | 27.23 | 26.48 | 367,800 |
Jun 2, 2023 | 27.11 | 28.40 | 26.90 | 28.28 | 27.50 | 556,300 |
Jun 1, 2023 | 26.17 | 26.92 | 25.75 | 26.65 | 25.92 | 375,800 |
May 31, 2023 | 26.52 | 26.75 | 25.64 | 26.01 | 25.29 | 593,000 |
May 30, 2023 | 26.85 | 27.03 | 26.23 | 26.70 | 25.97 | 532,800 |
May 26, 2023 | 26.51 | 26.82 | 26.02 | 26.77 | 26.03 | 486,400 |
May 25, 2023 | 26.59 | 26.81 | 26.17 | 26.46 | 25.73 | 433,700 |
May 24, 2023 | 27.18 | 27.39 | 26.66 | 26.79 | 26.05 | 467,800 |
May 23, 2023 | 27.44 | 28.44 | 27.36 | 27.40 | 26.65 | 557,100 |
May 22, 2023 | 26.68 | 27.51 | 26.47 | 27.38 | 26.63 | 494,000 |
May 19, 2023 | 26.88 | 26.99 | 25.60 | 26.41 | 25.68 | 730,200 |
May 18, 2023 | 0.25 Dividend | |||||
May 18, 2023 | 26.81 | 27.22 | 26.35 | 26.59 | 25.86 | 544,800 |
May 17, 2023 | 26.00 | 27.25 | 26.00 | 27.09 | 26.10 | 778,800 |
May 16, 2023 | 25.93 | 26.05 | 25.43 | 25.58 | 24.65 | 671,400 |
May 15, 2023 | 25.52 | 25.92 | 25.22 | 25.86 | 24.92 | 817,300 |
May 12, 2023 | 25.37 | 25.37 | 24.62 | 25.30 | 24.38 | 767,800 |
May 11, 2023 | 25.21 | 25.43 | 24.73 | 25.11 | 24.19 | 691,900 |
May 10, 2023 | 25.94 | 26.10 | 24.75 | 25.50 | 24.57 | 739,400 |
May 9, 2023 | 25.50 | 25.78 | 25.00 | 25.39 | 24.46 | 885,700 |
May 8, 2023 | 26.72 | 26.72 | 25.55 | 25.60 | 24.67 | 606,700 |
May 5, 2023 | 25.88 | 26.38 | 25.32 | 26.25 | 25.29 | 705,300 |
May 4, 2023 | 25.00 | 25.54 | 23.90 | 25.19 | 24.27 | 1,100,900 |
May 3, 2023 | 25.80 | 26.84 | 25.57 | 25.67 | 24.73 | 946,000 |
May 2, 2023 | 27.37 | 27.39 | 25.18 | 25.66 | 24.72 | 994,200 |
May 1, 2023 | 27.97 | 28.49 | 27.50 | 27.57 | 26.56 | 439,800 |
Apr 28, 2023 | 27.60 | 28.15 | 27.56 | 28.04 | 27.02 | 513,700 |
Apr 27, 2023 | 27.87 | 27.93 | 27.40 | 27.57 | 26.56 | 607,800 |
Apr 26, 2023 | 27.59 | 28.16 | 27.29 | 27.69 | 26.68 | 616,200 |
Apr 25, 2023 | 28.25 | 28.42 | 27.50 | 27.63 | 26.62 | 667,700 |
Apr 24, 2023 | 28.55 | 29.28 | 28.47 | 28.75 | 27.70 | 556,200 |
Apr 21, 2023 | 28.93 | 28.93 | 28.43 | 28.78 | 27.73 | 737,700 |
Apr 20, 2023 | 29.20 | 29.32 | 28.53 | 29.00 | 27.94 | 855,900 |
Related Tickers
BSVN Bank7 Corp.
27.59
+0.80%
CFB CrossFirst Bankshares, Inc.
12.43
+3.07%
HIFS Hingham Institution for Savings
170.63
+1.97%
HWC Hancock Whitney Corporation
44.27
+3.60%
FBK FB Financial Corporation
36.41
+2.39%
EQBK Equity Bancshares, Inc.
32.42
+4.14%
CBSH Commerce Bancshares, Inc.
53.85
+1.41%
MBWM Mercantile Bank Corporation
36.07
+4.46%
BANR Banner Corporation
44.94
+2.77%
WTFC Wintrust Financial Corporation
97.31
+2.11%