Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.58	11.65	11.39	11.55	213,634	-0.06(-0.55%)
Jan 30, 2017	11.81	11.81	11.55	11.62	154,758	-0.19(-1.62%)
Jan 27, 2017	11.58	11.87	11.55	11.81	200,104	+0.13(+1.09%)
Jan 26, 2017	11.52	11.74	11.42	11.68	150,034	+0.18(+1.53%)
Jan 25, 2017	11.49	11.65	11.42	11.50	130,903	+0.05(+0.42%)
Jan 24, 2017	11.30	11.49	11.26	11.46	78,221	+0.16(+1.41%)
Jan 23, 2017	11.26	11.33	11.04	11.30	146,763	+0.03(+0.28%)
Jan 20, 2017	11.17	11.34	11.17	11.26	105,626	+0.16(+1.44%)
Jan 19, 2017	11.17	11.20	11.04	11.10	89,227	-0.13(-1.14%)
Jan 18, 2017	11.17	11.25	11.07	11.23	86,242	+0.10(+0.86%)
Jan 17, 2017	11.39	11.39	11.07	11.14	127,369	-0.26(-2.24%)
Jan 13, 2017		11.39	11.39	11.39	0	+0.03(+0.28%)
Jan 12, 2017	11.42	11.58	11.18	11.36	108,919	-0.22(-1.93%)
Jan 11, 2017	11.49	11.62	11.46	11.58	92,923	-0.03(-0.27%)
Jan 10, 2017	11.52	11.68	11.39	11.62	80,311	+0.10(+0.83%)
Jan 09, 2017	11.71	11.71	11.49	11.52	107,185	-0.26(-2.17%)
Jan 06, 2017	11.71	11.78	11.63	11.78	98,522	+0.08(+0.65%)
Jan 05, 2017	11.83	11.83	11.63	11.70	102,195	-0.16(-1.34%)
Jan 04, 2017	11.83	11.92	11.73	11.86	94,156	+0.06(+0.54%)
Jan 03, 2017	11.76	12.02	11.59	11.79	158,265	+0.13(+1.09%)
Dec 30, 2016		11.67	11.67	11.67	0	-0.19(-1.60%)
Dec 29, 2016	11.98	12.05	11.79	11.86	125,585	-0.13(-1.06%)
Dec 28, 2016	11.83	12.05	11.76	11.98	192,515	+0.19(+1.61%)
Dec 27, 2016	11.86	12.00	11.76	11.79	153,735	-0.10(-0.80%)
Dec 23, 2016		11.89	11.89	11.89	0	+0.19(+1.63%)
Dec 22, 2016	11.76	11.86	11.63	11.70	130,417	-0.06(-0.54%)
Dec 21, 2016	12.08	12.08	11.76	11.76	117,783	-0.35(-2.88%)
Dec 20, 2016	11.83	12.11	11.70	12.11	248,677	+0.16(+1.33%)
Dec 19, 2016	11.83	11.98	11.76	11.95	137,679	+0.13(+1.07%)
Dec 16, 2016	11.86	12.11	11.79	11.83	313,535	-0.13(-1.06%)
Dec 15, 2016	11.95	12.02	11.89	11.95	201,023	+0.00(+0.00%)
Dec 14, 2016	12.05	12.08	11.86	11.95	82,810	-0.13(-1.05%)
Dec 13, 2016	12.02	12.14	11.95	12.08	126,132	+0.00(+0.00%)
Dec 12, 2016	12.24	12.24	11.97	12.08	106,434	-0.10(-0.78%)
Dec 09, 2016	12.11	12.24	12.02	12.17	160,143	+0.10(+0.79%)
Dec 08, 2016	11.86	12.14	11.76	12.08	288,453	+0.10(+0.79%)
Dec 07, 2016	11.79	11.98	11.70	11.98	183,447	+0.19(+1.61%)
Dec 06, 2016	11.60	11.89	11.51	11.79	156,711	+0.25(+2.20%)
Dec 05, 2016	11.67	11.79	11.44	11.54	166,447	-0.06(-0.55%)
Dec 02, 2016	11.48	11.71	11.06	11.60	233,117	+0.10(+0.83%)
Dec 01, 2016	11.41	11.54	11.38	11.51	224,014	+0.16(+1.40%)
Nov 30, 2016	11.57	11.57	11.32	11.35	161,078	-0.13(-1.10%)
Nov 29, 2016	11.54	11.57	11.48	11.48	131,715	+0.00(+0.00%)
Nov 28, 2016	11.44	11.54	11.41	11.48	94,082	-0.06(-0.55%)
Nov 25, 2016	11.57	11.57	11.48	11.54	75,136	+0.03(+0.28%)
Nov 23, 2016		11.51	11.51	11.51	0	-0.03(-0.27%)
Nov 22, 2016	11.48	11.57	11.41	11.54	185,090	+0.10(+0.83%)
Nov 21, 2016	11.44	11.65	11.35	11.44	141,795	+0.03(+0.28%)
Nov 18, 2016	11.35	11.43	11.25	11.41	157,246	+0.13(+1.12%)
Nov 17, 2016	11.25	11.41	11.22	11.29	154,044	+0.06(+0.56%)
Nov 16, 2016	11.10	11.25	10.94	11.22	180,167	+0.13(+1.14%)
Nov 15, 2016	11.25	11.38	10.94	11.10	144,233	-0.16(-1.41%)
Nov 14, 2016	11.22	11.76	11.19	11.25	218,986	+0.10(+0.85%)
Nov 11, 2016	10.84	11.29	10.75	11.16	331,728	+0.35(+3.23%)
Nov 10, 2016	10.87	10.91	10.68	10.81	343,113	+0.03(+0.30%)
Nov 09, 2016	10.65	10.87	10.56	10.78	209,112	+0.16(+1.49%)
Nov 08, 2016	10.62	10.70	10.56	10.62	75,368	+0.00(+0.00%)
Nov 07, 2016	10.75	10.75	10.53	10.62	141,744	+0.03(+0.30%)
Nov 04, 2016	10.65	10.68	10.56	10.59	246,420	-0.03(-0.30%)
Nov 03, 2016	10.53	10.62	10.53	10.62	78,017	+0.13(+1.21%)
Nov 02, 2016	10.59	10.62	10.46	10.49	87,062	-0.06(-0.60%)

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.