Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	11.99	11.99	10.73	11.54	186,366	-0.37(-3.08%)
Oct 30, 2018	11.83	11.95	11.70	11.91	38,218	+0.07(+0.60%)
Oct 29, 2018	11.82	12.02	11.66	11.84	41,677	+0.09(+0.78%)
Oct 26, 2018	11.75	11.90	11.70	11.74	49,417	-0.04(-0.30%)
Oct 25, 2018	11.61	12.01	11.61	11.78	75,919	+0.20(+1.71%)
Oct 24, 2018	11.73	11.79	11.54	11.58	89,825	-0.17(-1.44%)
Oct 23, 2018	11.58	11.97	11.49	11.75	78,658	+0.06(+0.54%)
Oct 22, 2018	11.53	11.83	11.53	11.69	49,162	+0.01(+0.06%)
Oct 19, 2018	11.65	11.91	11.65	11.68	55,647	-0.01(-0.12%)
Oct 18, 2018	11.80	11.91	11.51	11.70	60,148	-0.16(-1.37%)
Oct 17, 2018	11.79	11.92	11.75	11.86	50,599	+0.02(+0.18%)
Oct 16, 2018	11.65	11.88	11.62	11.84	53,809	+0.22(+1.89%)
Oct 15, 2018	11.53	11.71	11.53	11.62	74,861	+0.03(+0.24%)
Oct 12, 2018	11.76	11.82	11.48	11.59	115,967	-0.14(-1.20%)
Oct 11, 2018	11.87	11.97	11.71	11.73	79,262	-0.18(-1.48%)
Oct 10, 2018	12.01	12.11	11.89	11.91	65,495	-0.11(-0.93%)
Oct 09, 2018	12.03	12.13	11.99	12.02	54,888	+0.01(+0.06%)
Oct 08, 2018	11.98	12.04	11.92	12.01	43,152	+0.07(+0.59%)
Oct 05, 2018	11.94	11.97	11.82	11.94	47,914	+0.01(+0.12%)
Oct 04, 2018	11.96	12.04	11.92	11.93	58,152	-0.04(-0.29%)
Oct 03, 2018	11.82	12.05	11.82	11.96	62,375	+0.16(+1.37%)
Oct 02, 2018	11.91	11.95	11.75	11.80	105,830	-0.08(-0.71%)
Oct 01, 2018	12.02	12.02	11.86	11.89	50,694	-0.14(-1.17%)
Sep 28, 2018	11.92	12.10	11.92	12.03	56,043	+0.11(+0.88%)
Sep 27, 2018	11.89	11.99	11.89	11.92	34,155	+0.03(+0.29%)
Sep 26, 2018	11.89	11.96	11.85	11.89	68,954	-0.03(-0.29%)
Sep 25, 2018	11.96	11.99	11.92	11.92	61,181	+0.00(+0.00%)
Sep 24, 2018	11.92	11.99	11.89	11.92	112,360	-0.04(-0.29%)
Sep 21, 2018	12.03	12.06	11.96	11.96	150,019	-0.11(-0.87%)
Sep 20, 2018	11.99	12.06	11.99	12.06	83,692	+0.11(+0.88%)
Sep 19, 2018	11.92	12.03	11.92	11.96	53,105	+0.04(+0.29%)
Sep 18, 2018	11.99	11.99	11.89	11.92	66,370	+0.03(+0.29%)
Sep 17, 2018	11.89	11.92	11.85	11.89	46,153	+0.04(+0.30%)
Sep 14, 2018	11.92	11.99	11.85	11.85	41,783	-0.11(-0.88%)
Sep 13, 2018	12.03	12.03	11.92	11.96	73,736	-0.03(-0.29%)
Sep 12, 2018	11.92	11.99	11.92	11.99	70,904	+0.03(+0.29%)
Sep 11, 2018	11.96	11.99	11.92	11.96	58,953	+0.00(+0.00%)
Sep 10, 2018	11.92	11.99	11.92	11.96	68,171	+0.00(+0.00%)
Sep 07, 2018	11.85	11.96	11.85	11.96	45,348	+0.11(+0.89%)
Sep 06, 2018	11.82	11.99	11.82	11.85	49,572	+0.00(+0.00%)
Sep 05, 2018	11.78	11.89	11.78	11.85	34,136	+0.04(+0.30%)
Sep 04, 2018	11.82	11.85	11.78	11.82	49,684	-0.04(-0.30%)
Aug 31, 2018		11.85	11.85	11.85	0	+0.04(+0.30%)
Aug 30, 2018	11.82	11.89	11.78	11.82	81,710	-0.04(-0.30%)
Aug 29, 2018	11.92	11.92	11.82	11.85	53,450	-0.04(-0.30%)
Aug 28, 2018	11.85	11.96	11.83	11.89	48,084	+0.04(+0.30%)
Aug 27, 2018	11.89	11.94	11.85	11.85	73,262	-0.04(-0.30%)
Aug 24, 2018	11.92	11.96	11.85	11.89	29,519	-0.02(-0.15%)
Aug 23, 2018	11.92	11.96	11.89	11.90	56,650	-0.05(-0.44%)
Aug 22, 2018	11.92	11.99	11.85	11.96	51,926	+0.00(+0.00%)
Aug 21, 2018	11.89	12.03	11.89	11.96	27,707	+0.04(+0.29%)
Aug 20, 2018	11.92	11.99	11.85	11.92	56,508	+0.00(+0.00%)
Aug 17, 2018	11.89	11.99	11.85	11.92	90,125	+0.00(+0.00%)
Aug 16, 2018	11.85	11.92	11.82	11.92	54,640	+0.18(+1.49%)
Aug 15, 2018	11.85	11.99	11.75	11.75	72,465	-0.18(-1.47%)
Aug 14, 2018	11.89	12.03	11.89	11.92	45,101	+0.03(+0.29%)
Aug 13, 2018	11.89	11.96	11.89	11.89	46,968	+0.00(+0.00%)
Aug 10, 2018	11.85	11.96	11.85	11.89	64,457	+0.00(+0.00%)
Aug 09, 2018	11.92	11.92	11.85	11.89	91,353	+0.00(+0.00%)
Aug 08, 2018	11.89	11.96	11.89	11.89	69,567	-0.03(-0.29%)
Aug 07, 2018	11.99	11.99	11.89	11.92	35,404	+0.00(+0.00%)
Aug 06, 2018	11.89	11.96	11.85	11.92	38,498	+0.03(+0.29%)
Aug 03, 2018	11.92	12.03	11.85	11.89	61,034	-0.11(-0.88%)
Aug 02, 2018	11.92	11.99	11.89	11.99	27,368	+0.07(+0.59%)

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.