Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	7.880	8.010	7.831	7.843	98,248	-0.11(-1.32%)
Jan 29, 2015	7.837	7.998	7.837	7.949	94,667	+0.11(+1.42%)
Jan 28, 2015	7.986	7.986	7.782	7.837	111,484	-0.09(-1.17%)
Jan 27, 2015	7.899	7.961	7.874	7.930	71,792	-0.02(-0.31%)
Jan 26, 2015	7.986	8.004	7.899	7.955	155,313	-0.06(-0.69%)
Jan 23, 2015	8.041	8.060	7.992	8.010	20,853	-0.03(-0.38%)
Jan 22, 2015	8.029	8.048	7.979	8.041	106,314	+0.07(+0.93%)
Jan 21, 2015	8.048	8.122	7.924	7.967	43,565	-0.08(-1.00%)
Jan 20, 2015	8.190	8.190	7.961	8.048	91,979	-0.14(-1.74%)
Jan 16, 2015	7.850	8.202	7.782	8.190	95,036	+0.31(+3.92%)
Jan 15, 2015	8.097	8.097	7.831	7.880	54,906	-0.21(-2.60%)
Jan 14, 2015	8.023	8.103	7.961	8.091	70,460	-0.01(-0.08%)
Jan 13, 2015	8.004	8.103	7.794	8.097	102,262	+0.15(+1.95%)
Jan 12, 2015	7.967	8.041	7.887	7.942	40,193	-0.07(-0.85%)
Jan 09, 2015	8.054	8.054	7.961	8.010	35,672	-0.04(-0.54%)
Jan 08, 2015	7.942	8.066	7.924	8.054	58,855	+0.14(+1.72%)
Jan 07, 2015	7.930	7.942	7.831	7.918	57,635	+0.05(+0.63%)
Jan 06, 2015	7.998	7.998	7.819	7.868	82,323	-0.14(-1.78%)
Jan 05, 2015	7.998	8.103	7.998	8.010	68,214	-0.04(-0.54%)
Jan 02, 2015	8.177	8.177	7.806	8.054	119,685	-0.08(-0.99%)
Dec 31, 2014	8.072	8.134	8.134	8.134	703,242	+0.06(+0.77%)
Dec 30, 2014	8.004	8.165	7.998	8.072	122,637	+0.08(+1.01%)
Dec 29, 2014	7.986	8.041	7.967	7.992	80,724	+0.04(+0.47%)
Dec 26, 2014	7.942	7.955	7.899	7.955	41,090	+0.06(+0.78%)
Dec 24, 2014	7.918	7.893	7.893	7.893	40,092	-0.03(-0.39%)
Dec 23, 2014	7.936	7.992	7.775	7.924	58,312	+0.04(+0.55%)
Dec 22, 2014	7.825	8.072	7.782	7.880	47,071	+0.04(+0.55%)
Dec 19, 2014	7.812	7.856	7.751	7.837	278,121	+0.00(+0.00%)
Dec 18, 2014	7.874	7.874	7.782	7.837	88,605	+0.01(+0.08%)
Dec 17, 2014	7.615	7.868	7.615	7.831	146,271	+0.22(+2.84%)
Dec 16, 2014	7.676	7.744	7.577	7.615	87,155	-0.05(-0.65%)
Dec 15, 2014	7.689	7.819	7.621	7.664	74,653	+0.02(+0.24%)
Dec 12, 2014	7.596	7.744	7.596	7.645	174,969	-0.03(-0.40%)
Dec 11, 2014	7.732	7.850	7.670	7.676	74,981	-0.02(-0.32%)
Dec 10, 2014	7.775	7.850	7.664	7.701	159,167	-0.12(-1.50%)
Dec 09, 2014	7.596	7.825	7.590	7.819	140,095	+0.17(+2.27%)
Dec 08, 2014	7.707	7.794	7.608	7.645	78,654	-0.07(-0.88%)
Dec 05, 2014	7.751	7.874	7.683	7.713	160,329	-0.05(-0.64%)
Dec 04, 2014	7.701	7.769	7.592	7.763	219,469	+0.08(+1.05%)
Dec 03, 2014	7.701	7.738	7.608	7.683	76,440	+0.01(+0.08%)
Dec 02, 2014	7.590	7.763	7.577	7.676	83,786	+0.12(+1.64%)
Dec 01, 2014	7.608	7.670	7.522	7.553	166,904	-0.09(-1.21%)
Nov 28, 2014	7.701	7.782	7.602	7.645	98,528	-0.07(-0.96%)
Nov 26, 2014	7.676	7.720	7.720	7.720	82,772	+0.05(+0.65%)
Nov 25, 2014	7.670	7.701	7.590	7.670	346,727	+0.03(+0.40%)
Nov 24, 2014	7.608	7.676	7.577	7.639	104,097	+0.06(+0.82%)
Nov 21, 2014	7.713	7.713	7.528	7.577	149,106	-0.04(-0.57%)
Nov 20, 2014	7.546	7.639	7.522	7.621	90,584	+0.07(+0.90%)
Nov 19, 2014	7.615	7.658	7.540	7.553	167,402	-0.08(-1.05%)
Nov 18, 2014	7.658	7.689	7.615	7.633	130,508	-0.03(-0.40%)
Nov 17, 2014	7.713	7.720	7.658	7.664	82,201	-0.04(-0.48%)
Nov 14, 2014	7.701	7.763	7.670	7.701	144,526	-0.01(-0.16%)
Nov 13, 2014	7.689	7.732	7.689	7.713	155,773	+0.04(+0.56%)
Nov 12, 2014	7.627	7.676	7.627	7.670	151,328	+0.01(+0.08%)
Nov 11, 2014	7.577	7.701	7.577	7.664	273,501	+0.09(+1.14%)
Nov 10, 2014	7.602	7.602	7.553	7.577	111,210	+0.00(+0.00%)
Nov 07, 2014	7.596	7.596	7.528	7.577	96,378	-0.01(-0.16%)
Nov 06, 2014	7.546	7.596	7.531	7.590	65,980	+0.02(+0.33%)
Nov 05, 2014	7.546	7.577	7.497	7.565	96,421	+0.01(+0.16%)
Nov 04, 2014	7.503	7.553	7.491	7.553	107,571	+0.01(+0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.