Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.