Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2014	7.546	7.577	7.502	7.540	112,075	-0.03(-0.41%)
Oct 31, 2014	7.516	7.577	7.497	7.571	186,483	+0.07(+0.99%)
Oct 30, 2014	7.441	7.509	7.441	7.497	143,669	+0.02(+0.33%)
Oct 29, 2014	7.466	7.466	7.423	7.472	158,245	-0.01(-0.08%)
Oct 28, 2014	7.355	7.478	7.355	7.478	244,930	+0.14(+1.94%)
Oct 27, 2014	7.349	7.361	7.342	7.336	37,076	-0.01(-0.08%)
Oct 24, 2014	7.324	7.361	7.293	7.342	53,504	+0.04(+0.59%)
Oct 23, 2014	7.250	7.342	7.250	7.299	66,780	+0.05(+0.68%)
Oct 22, 2014	7.330	7.336	7.237	7.250	87,147	-0.08(-1.10%)
Oct 21, 2014	7.342	7.373	7.274	7.330	85,207	+0.01(+0.17%)
Oct 20, 2014	7.225	7.349	7.225	7.318	80,404	+0.08(+1.11%)
Oct 17, 2014	7.410	7.423	7.225	7.237	152,999	-0.07(-1.02%)
Oct 16, 2014	7.225	7.403	7.225	7.311	201,439	+0.02(+0.34%)
Oct 15, 2014	7.243	7.361	7.173	7.287	181,266	-0.02(-0.34%)
Oct 14, 2014	7.398	7.410	7.268	7.311	124,616	-0.03(-0.42%)
Oct 13, 2014	7.280	7.423	7.231	7.342	296,687	+0.06(+0.76%)
Oct 10, 2014	7.243	7.321	7.243	7.287	180,636	+0.01(+0.09%)
Oct 09, 2014	7.386	7.386	7.262	7.280	144,759	-0.11(-1.51%)
Oct 08, 2014	7.262	7.404	7.262	7.392	195,619	+0.09(+1.27%)
Oct 07, 2014	7.287	7.324	7.182	7.299	221,180	-0.03(-0.42%)
Oct 06, 2014	7.268	7.349	7.268	7.330	142,517	+0.07(+0.94%)
Oct 03, 2014	7.268	7.318	7.194	7.262	129,028	+0.07(+0.95%)
Oct 02, 2014	7.101	7.225	7.101	7.194	158,748	+0.06(+0.78%)
Oct 01, 2014	7.157	7.175	7.110	7.138	196,267	-0.01(-0.09%)
Sep 30, 2014	7.120	7.188	7.113	7.144	259,622	+0.01(+0.17%)
Sep 29, 2014	7.163	7.175	7.113	7.132	170,967	-0.09(-1.20%)
Sep 26, 2014	7.132	7.231	7.113	7.219	150,681	+0.09(+1.21%)
Sep 25, 2014	7.231	7.243	7.120	7.132	121,748	-0.09(-1.20%)
Sep 24, 2014	7.250	7.268	7.151	7.219	88,050	-0.01(-0.09%)
Sep 23, 2014	7.243	7.293	7.154	7.225	221,332	-0.02(-0.26%)
Sep 22, 2014	7.113	7.324	7.113	7.243	212,799	+0.12(+1.74%)
Sep 19, 2014	7.423	7.429	7.113	7.120	1,201,582	-0.30(-4.00%)
Sep 18, 2014	7.423	7.443	7.386	7.417	202,973	+0.01(+0.08%)
Sep 17, 2014	7.423	7.447	7.329	7.410	1,093,451	+0.00(+0.00%)
Sep 16, 2014	7.398	7.454	7.331	7.410	183,513	+0.00(+0.00%)
Sep 15, 2014	7.429	7.454	7.330	7.410	227,663	-0.01(-0.08%)
Sep 12, 2014	7.454	7.460	7.386	7.417	278,039	-0.04(-0.50%)
Sep 11, 2014	7.447	7.509	7.392	7.454	488,147	-0.03(-0.41%)
Sep 10, 2014	7.429	7.485	7.379	7.485	233,235	+0.07(+1.00%)
Sep 09, 2014	7.441	7.478	7.367	7.410	289,226	-0.05(-0.66%)
Sep 08, 2014	7.101	7.478	7.058	7.460	436,406	+0.38(+5.33%)
Sep 05, 2014	7.052	7.200	7.021	7.083	105,958	+0.00(+0.00%)
Sep 04, 2014	7.268	7.268	7.083	7.083	81,467	-0.18(-2.47%)
Sep 03, 2014	7.175	7.324	7.058	7.262	171,726	+0.11(+1.56%)
Sep 02, 2014	7.101	7.157	7.064	7.151	136,593	+0.08(+1.14%)
Aug 29, 2014	6.971	7.070	7.070	7.070	121,572	+0.08(+1.15%)
Aug 28, 2014	7.039	7.058	6.934	6.990	61,117	-0.06(-0.88%)
Aug 27, 2014	7.076	7.076	7.033	7.052	51,128	-0.02(-0.35%)
Aug 26, 2014	7.045	7.058	7.002	7.076	79,021	+0.06(+0.88%)
Aug 25, 2014	7.039	7.070	7.002	7.015	56,078	-0.01(-0.09%)
Aug 22, 2014	7.052	7.070	7.002	7.021	50,043	-0.03(-0.44%)
Aug 21, 2014	6.990	7.070	6.940	7.052	76,134	+0.06(+0.88%)
Aug 20, 2014	7.008	7.033	6.946	6.990	67,905	-0.03(-0.44%)
Aug 19, 2014	7.002	7.039	6.984	7.021	136,508	+0.01(+0.09%)
Aug 18, 2014	7.008	7.021	6.971	7.015	74,585	+0.06(+0.80%)
Aug 15, 2014	7.021	7.033	6.891	6.959	112,418	-0.01(-0.18%)
Aug 14, 2014	6.916	6.990	6.909	6.971	94,407	+0.06(+0.80%)
Aug 13, 2014	6.971	6.971	6.891	6.916	116,916	-0.05(-0.71%)
Aug 12, 2014	7.015	7.052	6.928	6.965	89,381	-0.07(-1.05%)
Aug 11, 2014	7.015	7.095	6.990	7.039	124,414	+0.02(+0.35%)
Aug 08, 2014	6.916	7.015	6.866	7.015	85,873	+0.07(+1.07%)
Aug 07, 2014	6.984	7.058	6.835	6.940	103,200	-0.05(-0.71%)
Aug 06, 2014	6.878	7.021	6.878	6.990	129,968	+0.09(+1.25%)
Aug 05, 2014	6.835	6.922	6.804	6.903	162,667	+0.02(+0.27%)
Aug 04, 2014	6.922	6.922	6.804	6.885	250,061	-0.01(-0.09%)
Aug 01, 2014	6.848	6.916	6.804	6.891	249,450	+0.07(+1.00%)
Jul 31, 2014	6.878	6.940	6.810	6.823	207,357	-0.15(-2.22%)
Jul 30, 2014	6.903	6.990	6.835	6.977	176,229	+0.12(+1.71%)
Jul 29, 2014	6.897	6.928	6.835	6.860	80,040	-0.01(-0.18%)
Jul 28, 2014	6.909	6.946	6.860	6.872	166,207	-0.03(-0.45%)
Jul 25, 2014	6.928	6.946	6.848	6.903	157,752	-0.07(-0.98%)
Jul 24, 2014	7.002	7.039	6.928	6.971	147,040	-0.02(-0.27%)
Jul 23, 2014	7.008	7.052	6.971	6.990	57,994	-0.01(-0.18%)
Jul 22, 2014	6.996	7.058	6.959	7.002	145,037	+0.04(+0.62%)
Jul 21, 2014	7.015	7.058	6.928	6.959	94,063	-0.07(-1.06%)
Jul 18, 2014	6.934	7.039	6.916	7.033	164,010	+0.07(+0.98%)
Jul 17, 2014	6.922	6.977	6.897	6.965	290,277	+0.03(+0.45%)
Jul 16, 2014	6.990	6.990	6.897	6.934	144,570	-0.04(-0.53%)
Jul 15, 2014	6.971	6.990	6.916	6.971	181,472	+0.01(+0.09%)
Jul 14, 2014	6.953	7.008	6.953	6.965	122,551	+0.06(+0.90%)
Jul 11, 2014	6.897	6.940	6.850	6.903	94,430	+0.01(+0.09%)
Jul 10, 2014	6.916	6.940	6.835	6.897	164,406	-0.04(-0.54%)
Jul 09, 2014	6.946	6.990	6.928	6.934	94,643	-0.03(-0.44%)
Jul 08, 2014	6.959	6.990	6.891	6.965	376,435	+0.00(+0.00%)
Jul 07, 2014	7.039	7.052	6.965	6.965	373,502	-0.07(-1.05%)
Jul 03, 2014	7.052	7.039	7.039	7.039	121,733	+0.00(+0.00%)
Jul 02, 2014	7.058	7.083	7.021	7.039	231,159	-0.02(-0.35%)
Jul 01, 2014	7.076	7.120	7.021	7.064	323,046	+0.01(+0.09%)
Jun 30, 2014	7.083	7.107	7.021	7.058	558,152	-0.02(-0.26%)
Jun 27, 2014	7.113	7.163	7.008	7.076	5,818,745	-0.07(-0.95%)
Jun 26, 2014	7.151	7.169	7.095	7.144	355,656	-0.02(-0.26%)
Jun 25, 2014	7.045	7.169	7.010	7.163	308,091	+0.07(+1.05%)
Jun 24, 2014	7.120	7.169	6.953	7.089	323,958	-0.06(-0.86%)
Jun 23, 2014	7.163	7.169	7.033	7.151	254,138	-0.02(-0.26%)
Jun 20, 2014	7.169	7.169	7.126	7.169	442,764	+0.01(+0.09%)
Jun 19, 2014	7.126	7.194	7.107	7.163	368,140	+0.03(+0.43%)
Jun 18, 2014	7.083	7.144	7.033	7.132	462,767	+0.05(+0.70%)
Jun 17, 2014	6.959	7.083	6.835	7.083	304,172	+0.13(+1.87%)
Jun 16, 2014	6.736	6.959	6.724	6.953	792,295	+0.23(+3.40%)
Jun 13, 2014	6.736	6.773	6.705	6.724	165,819	-0.02(-0.37%)
Jun 12, 2014	6.742	6.767	6.724	6.749	93,578	-0.01(-0.09%)
Jun 11, 2014	6.798	6.798	6.718	6.755	158,226	-0.04(-0.64%)
Jun 10, 2014	6.749	6.804	6.742	6.798	194,672	+0.07(+1.10%)
Jun 06, 2014	6.724	6.742	6.656	6.724	227,978	+0.01(+0.09%)
Jun 05, 2014	6.693	6.724	6.674	6.718	264,089	+0.03(+0.46%)
Jun 04, 2014	6.600	6.693	6.600	6.687	189,476	+0.07(+1.03%)
Jun 03, 2014	6.650	6.693	6.588	6.619	201,361	-0.06(-0.83%)
Jun 02, 2014	6.656	6.693	6.646	6.674	161,732	-0.01(-0.09%)
May 30, 2014	6.693	6.693	6.656	6.680	235,618	+0.00(+0.00%)
May 29, 2014	6.612	6.693	6.612	6.680	297,421	+0.06(+0.84%)
May 28, 2014	6.693	6.693	6.609	6.625	139,623	-0.05(-0.74%)
May 27, 2014	6.693	6.736	6.650	6.674	404,899	-0.01(-0.09%)
May 23, 2014	6.674	6.680	6.680	6.680	334,969	+0.01(+0.09%)
May 22, 2014	6.612	6.693	6.600	6.674	461,346	+0.06(+0.84%)
May 21, 2014	6.619	6.619	6.588	6.619	461,512	+0.00(+0.00%)
May 20, 2014	6.619	6.619	6.588	6.619	224,363	+0.00(+0.00%)
May 19, 2014	6.551	6.619	6.551	6.619	391,610	+0.03(+0.52%)
May 16, 2014	6.575	6.588	6.532	6.585	239,915	+0.01(+0.14%)
May 15, 2014	6.557	6.582	6.532	6.575	510,992	+0.01(+0.09%)
May 14, 2014	6.606	6.619	6.532	6.569	252,174	-0.02(-0.38%)
May 13, 2014	6.594	6.619	6.594	6.594	255,327	-0.01(-0.09%)
May 12, 2014	6.582	6.619	6.563	6.600	657,276	+0.04(+0.66%)
May 09, 2014	6.557	6.588	6.538	6.557	371,745	-0.01(-0.09%)
May 08, 2014	6.544	6.582	6.538	6.563	891,326	+0.02(+0.28%)
May 07, 2014	6.569	6.612	6.544	6.544	284,874	+0.01(+0.09%)
May 06, 2014	6.507	6.588	6.495	6.538	344,394	+0.03(+0.48%)
May 05, 2014	6.495	6.532	6.439	6.507	167,222	-0.04(-0.66%)
May 02, 2014	6.495	6.557	6.464	6.551	858,367	+0.09(+1.44%)
May 01, 2014	6.427	6.483	6.380	6.458	330,370	+0.02(+0.29%)
Apr 30, 2014	6.384	6.464	6.346	6.439	235,009	+0.05(+0.77%)
Apr 29, 2014	6.408	6.483	6.340	6.390	165,255	+0.02(+0.29%)
Apr 28, 2014	6.495	6.495	6.371	6.371	203,597	-0.09(-1.44%)
Apr 25, 2014	6.501	6.526	6.421	6.464	166,542	-0.07(-1.04%)
Apr 24, 2014	6.532	6.563	6.464	6.532	317,901	+0.02(+0.38%)
Apr 23, 2014	6.464	6.526	6.439	6.507	215,909	+0.05(+0.77%)
Apr 22, 2014	6.377	6.495	6.377	6.458	311,987	+0.07(+1.06%)
Apr 21, 2014	6.371	6.402	6.359	6.390	354,650	+0.02(+0.29%)
Apr 17, 2014	6.340	6.371	6.371	6.371	93,118	+0.04(+0.59%)
Apr 16, 2014	6.309	6.340	6.291	6.334	118,426	+0.04(+0.59%)
Apr 15, 2014	6.309	6.328	6.266	6.297	191,710	-0.02(-0.29%)
Apr 14, 2014	6.328	6.331	6.278	6.316	195,506	+0.03(+0.49%)
Apr 11, 2014	6.266	6.309	6.260	6.285	210,023	-0.01(-0.20%)
Apr 10, 2014	6.285	6.322	6.278	6.297	299,644	-0.01(-0.10%)
Apr 09, 2014	6.285	6.353	6.272	6.303	301,996	+0.01(+0.20%)
Apr 08, 2014	6.260	6.322	6.235	6.291	444,780	+0.04(+0.59%)
Apr 07, 2014	6.303	6.322	6.241	6.254	480,734	-0.05(-0.79%)
Apr 04, 2014	6.365	6.365	6.260	6.303	602,371	-0.06(-0.88%)
Apr 03, 2014	6.427	6.427	6.353	6.359	271,267	-0.06(-0.87%)
Apr 02, 2014	6.415	6.433	6.377	6.415	273,900	-0.01(-0.19%)
Apr 01, 2014	6.421	6.452	6.390	6.427	354,390	+0.00(+0.00%)
Mar 31, 2014	6.340	6.427	6.340	6.427	1,302,328	+0.09(+1.37%)
Mar 28, 2014	6.346	6.365	6.334	6.340	398,774	-0.01(-0.19%)
Mar 27, 2014	6.359	6.402	6.334	6.353	464,036	+0.00(+0.00%)
Mar 26, 2014	6.427	6.433	6.353	6.353	656,564	-0.06(-0.96%)
Mar 25, 2014	6.489	6.495	6.402	6.415	447,718	-0.07(-1.14%)
Mar 24, 2014	6.507	6.520	6.470	6.489	428,083	-0.01(-0.10%)
Mar 21, 2014	6.520	6.520	6.483	6.495	388,217	-0.02(-0.38%)
Mar 20, 2014	6.483	6.526	6.476	6.520	427,042	+0.02(+0.29%)
Mar 19, 2014	6.501	6.526	6.483	6.501	332,855	-0.01(-0.19%)
Mar 18, 2014	6.520	6.526	6.495	6.513	266,899	+0.00(+0.00%)
Mar 17, 2014	6.507	6.526	6.501	6.513	276,864	+0.01(+0.09%)
Mar 14, 2014	6.495	6.507	6.476	6.507	383,710	+0.01(+0.19%)
Mar 13, 2014	6.495	6.501	6.470	6.495	320,366	+0.00(+0.00%)
Mar 12, 2014	6.495	6.507	6.489	6.495	295,313	-0.01(-0.10%)
Mar 11, 2014	6.520	6.526	6.483	6.501	403,994	-0.02(-0.38%)
Mar 10, 2014	6.513	6.532	6.507	6.526	209,786	+0.01(+0.09%)
Mar 07, 2014	6.507	6.538	6.501	6.520	326,317	+0.02(+0.29%)
Mar 06, 2014	6.532	6.532	6.489	6.501	438,975	-0.01(-0.19%)
Mar 05, 2014	6.520	6.520	6.489	6.513	337,320	-0.01(-0.14%)
Mar 04, 2014	6.495	6.544	6.489	6.523	404,640	+0.04(+0.62%)
Mar 03, 2014	6.501	6.532	6.433	6.483	511,278	-0.05(-0.76%)
Feb 28, 2014	6.507	6.544	6.507	6.532	307,530	+0.00(+0.00%)
Feb 27, 2014	6.520	6.544	6.513	6.532	277,287	+0.00(+0.00%)
Feb 26, 2014	6.526	6.544	6.495	6.532	204,874	+0.01(+0.09%)
Feb 25, 2014	6.551	6.551	6.501	6.526	257,682	-0.02(-0.38%)
Feb 24, 2014	6.563	6.563	6.526	6.551	480,390	+0.01(+0.09%)
Feb 21, 2014	6.588	6.588	6.544	6.544	318,536	-0.03(-0.47%)
Feb 20, 2014	6.588	6.594	6.563	6.575	330,021	+0.00(+0.00%)
Feb 19, 2014	6.588	6.600	6.575	6.575	449,614	-0.02(-0.37%)
Feb 18, 2014	6.526	6.606	6.526	6.600	719,033	+0.04(+0.66%)
Feb 14, 2014	6.520	6.557	6.557	6.557	577,628	+0.00(+0.00%)
Feb 13, 2014	6.470	6.557	6.470	6.557	1,443,709	+0.05(+0.76%)
Feb 12, 2014	6.495	6.520	6.489	6.507	479,593	-0.01(-0.09%)
Feb 11, 2014	6.501	6.520	6.476	6.513	447,595	+0.01(+0.09%)
Feb 10, 2014	6.483	6.520	6.452	6.507	385,003	+0.03(+0.48%)
Feb 07, 2014	6.458	6.495	6.445	6.476	423,295	+0.01(+0.19%)
Feb 06, 2014	6.458	6.479	6.427	6.464	385,797	+0.00(+0.00%)
Feb 05, 2014	6.408	6.495	6.402	6.464	464,736	+0.03(+0.48%)
Feb 04, 2014	6.476	6.495	6.408	6.433	566,973	-0.02(-0.38%)
Feb 03, 2014	6.538	6.557	6.421	6.458	854,921	-0.07(-1.14%)
Jan 31, 2014	6.483	6.551	6.458	6.532	636,948	-0.01(-0.19%)
Jan 30, 2014	6.464	6.557	6.464	6.544	1,210,954	+0.08(+1.24%)
Jan 29, 2014	6.445	6.495	6.433	6.464	682,803	-0.03(-0.48%)
Jan 28, 2014	6.402	6.520	6.402	6.495	1,595,493	+0.05(+0.77%)
Jan 27, 2014	6.495	6.500	6.433	6.445	1,295,665	-0.09(-1.33%)
Jan 24, 2014	6.557	6.575	6.507	6.532	2,023,459	-0.06(-0.94%)

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.