Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	14.06	14.06	13.74	13.75	53,246	-0.21(-1.50%)
Jun 29, 2023	13.84	14.02	13.77	13.96	50,020	+0.16(+1.17%)
Jun 28, 2023	13.70	13.86	13.43	13.80	65,467	+0.09(+0.62%)
Jun 27, 2023	13.76	13.86	13.69	13.72	97,749	+0.01(+0.07%)
Jun 26, 2023	13.81	13.97	13.68	13.71	58,701	-0.11(-0.82%)
Jun 23, 2023	13.59	13.85	13.59	13.82	273,250	+0.07(+0.48%)
Jun 22, 2023	13.70	13.84	13.52	13.75	96,778	+0.06(+0.42%)
Jun 21, 2023	13.79	13.85	13.63	13.70	74,514	-0.20(-1.43%)
Jun 20, 2023	14.19	14.19	13.90	13.90	39,930	-0.29(-2.07%)
Jun 16, 2023	14.51	14.53	14.02	14.19	107,006	-0.22(-1.52%)
Jun 15, 2023	14.36	14.48	14.30	14.41	49,678	+0.00(+0.00%)
Jun 14, 2023	14.55	14.70	14.38	14.41	77,623	-0.14(-0.98%)
Jun 13, 2023	14.40	14.58	14.37	14.55	65,283	+0.16(+1.12%)
Jun 12, 2023	14.21	14.46	14.13	14.39	67,932	+0.08(+0.53%)
Jun 09, 2023	14.53	14.53	14.27	14.31	41,706	-0.23(-1.57%)
Jun 08, 2023	14.64	14.64	14.32	14.54	67,052	-0.13(-0.91%)
Jun 07, 2023	14.56	14.77	14.48	14.67	92,823	+0.23(+1.58%)
Jun 06, 2023	13.88	14.48	13.76	14.45	72,108	+0.56(+4.03%)
Jun 05, 2023	13.81	13.93	13.61	13.89	103,702	+0.03(+0.20%)
Jun 02, 2023	13.38	13.90	13.34	13.86	168,970	+0.59(+4.43%)
Jun 01, 2023	12.88	13.31	12.74	13.27	154,680	+0.44(+3.40%)
May 31, 2023	13.04	13.22	12.76	12.83	753,055	-0.25(-1.89%)
May 30, 2023	12.94	13.12	12.69	13.08	71,057	+0.13(+1.03%)
May 26, 2023	12.97	13.01	12.72	12.95	61,863	-0.02(-0.15%)
May 25, 2023	13.14	13.14	12.90	12.97	84,747	-0.07(-0.51%)
May 24, 2023	13.04	13.08	12.85	13.03	53,411	-0.01(-0.07%)
May 23, 2023	13.04	13.21	12.75	13.04	81,474	+0.03(+0.22%)
May 22, 2023	12.83	13.04	12.73	13.01	52,452	+0.19(+1.48%)
May 19, 2023	13.18	13.18	12.78	12.82	41,840	-0.24(-1.82%)
May 18, 2023	13.05	13.10	12.85	13.06	43,367	-0.02(-0.15%)
May 17, 2023	12.53	13.10	12.45	13.08	72,668	+0.61(+4.87%)
May 16, 2023	12.58	12.96	12.43	12.47	69,225	+0.01(+0.08%)
May 15, 2023	12.64	12.70	12.44	12.46	75,346	-0.17(-1.35%)
May 12, 2023	12.63	12.77	12.27	12.63	110,358	+0.00(+0.00%)
May 11, 2023	12.87	12.89	12.59	12.63	106,812	-0.29(-2.28%)
May 10, 2023	13.28	13.28	12.87	12.93	82,540	-0.24(-1.80%)
May 09, 2023	13.16	13.41	13.09	13.17	56,136	-0.04(-0.29%)
May 08, 2023	13.24	13.46	13.08	13.20	62,676	+0.03(+0.22%)
May 05, 2023	13.00	13.33	13.00	13.17	83,847	+0.34(+2.66%)
May 04, 2023	12.91	12.99	12.33	12.83	96,234	-0.23(-1.74%)
May 03, 2023	13.08	13.38	13.04	13.06	102,992	-0.02(-0.15%)
May 02, 2023	13.08	13.11	12.71	13.08	100,543	+0.03(+0.22%)
May 01, 2023	13.18	13.26	12.99	13.05	84,806	-0.09(-0.72%)
Apr 28, 2023	13.41	13.49	13.11	13.15	98,649	-0.26(-1.91%)
Apr 27, 2023	13.42	13.49	13.30	13.40	70,936	+0.02(+0.14%)
Apr 26, 2023	13.30	13.49	13.24	13.38	66,745	+0.14(+1.08%)
Apr 25, 2023	13.50	13.59	13.24	13.24	60,471	-0.37(-2.72%)
Apr 24, 2023	13.66	13.77	13.57	13.61	53,285	-0.05(-0.35%)
Apr 21, 2023	13.67	13.77	13.54	13.66	97,579	-0.07(-0.48%)
Apr 20, 2023	13.73	13.81	13.67	13.73	55,792	-0.03(-0.21%)
Apr 19, 2023	13.65	13.83	13.61	13.75	56,244	+0.10(+0.77%)
Apr 18, 2023	13.98	13.98	13.58	13.65	47,272	-0.37(-2.64%)
Apr 17, 2023	13.67	14.05	13.57	14.02	75,220	+0.28(+2.07%)
Apr 14, 2023	13.96	14.09	13.67	13.73	84,569	-0.15(-1.09%)
Apr 13, 2023	13.86	13.95	13.73	13.89	71,512	+0.01(+0.07%)
Apr 12, 2023	14.07	14.07	13.80	13.88	66,809	-0.04(-0.27%)
Apr 11, 2023	14.05	14.24	13.79	13.92	71,379	-0.14(-1.01%)
Apr 10, 2023	13.94	14.20	13.92	14.06	110,239	+0.07(+0.47%)
Apr 06, 2023	13.81	14.06	13.81	13.99	60,706	+0.23(+1.66%)
Apr 05, 2023	13.63	13.89	13.61	13.76	79,312	+0.10(+0.75%)
Apr 04, 2023	13.92	13.92	13.53	13.66	86,904	-0.22(-1.55%)

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.