Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	8.165	8.190	8.116	8.165	314,945	+0.04(+0.53%)
Jun 29, 2015	8.177	8.208	8.109	8.122	179,651	-0.07(-0.91%)
Jun 26, 2015	8.196	8.221	8.134	8.196	1,231,241	+0.03(+0.38%)
Jun 25, 2015	8.208	8.215	8.146	8.165	98,982	+0.00(+0.00%)
Jun 24, 2015	8.165	8.215	8.140	8.165	118,253	-0.02(-0.30%)
Jun 23, 2015	8.202	8.221	8.184	8.190	156,258	-0.02(-0.30%)
Jun 22, 2015	8.221	8.227	8.165	8.215	230,660	+0.02(+0.23%)
Jun 19, 2015	8.190	8.208	8.134	8.196	468,325	+0.02(+0.30%)
Jun 18, 2015	8.159	8.190	8.078	8.171	140,984	+0.04(+0.46%)
Jun 17, 2015	8.177	8.184	8.128	8.134	173,004	-0.01(-0.15%)
Jun 16, 2015	8.078	8.165	8.048	8.146	159,248	+0.04(+0.53%)
Jun 15, 2015	8.116	8.128	8.041	8.103	242,259	-0.06(-0.76%)
Jun 12, 2015	8.128	8.165	8.103	8.165	130,308	+0.02(+0.23%)
Jun 11, 2015	8.184	8.184	8.122	8.146	79,839	-0.02(-0.30%)
Jun 10, 2015	8.184	8.227	8.066	8.171	347,337	+0.01(+0.08%)
Jun 09, 2015	8.066	8.208	8.010	8.165	375,309	+0.09(+1.07%)
Jun 08, 2015	8.103	8.128	8.057	8.078	108,137	-0.05(-0.61%)
Jun 05, 2015	8.085	8.134	8.041	8.128	123,663	+0.06(+0.69%)
Jun 04, 2015	8.041	8.109	8.026	8.072	157,198	-0.02(-0.23%)
Jun 03, 2015	8.054	8.128	8.054	8.091	142,603	+0.04(+0.54%)
Jun 02, 2015	8.041	8.122	8.017	8.048	278,042	-0.04(-0.46%)
Jun 01, 2015	8.122	8.128	8.023	8.085	173,998	-0.02(-0.23%)
May 29, 2015	8.054	8.119	8.054	8.103	339,544	+0.03(+0.38%)
May 28, 2015	8.048	8.078	8.017	8.072	162,329	+0.02(+0.23%)
May 27, 2015	7.967	8.072	7.936	8.054	149,992	+0.09(+1.17%)
May 26, 2015	7.942	8.029	7.868	7.961	540,859	+0.02(+0.23%)
May 22, 2015	7.998	7.942	7.942	7.942	152,450	-0.08(-1.00%)
May 21, 2015	8.153	8.153	8.017	8.023	212,274	-0.12(-1.52%)
May 20, 2015	8.159	8.165	8.066	8.146	414,984	-0.01(-0.15%)
May 19, 2015	8.134	8.165	8.116	8.159	366,770	+0.02(+0.23%)
May 18, 2015	8.010	8.146	7.986	8.140	883,002	+0.14(+1.70%)
May 15, 2015	8.048	8.066	7.961	8.004	145,220	-0.06(-0.77%)
May 14, 2015	8.041	8.072	8.017	8.066	291,189	+0.04(+0.46%)
May 13, 2015	8.017	8.041	7.967	8.029	253,033	+0.02(+0.23%)
May 12, 2015	7.887	8.041	7.862	8.010	494,017	+0.08(+1.01%)
May 11, 2015	7.893	7.979	7.893	7.930	2,391,237	+0.04(+0.47%)
May 08, 2015	7.930	7.930	7.868	7.893	290,165	+0.02(+0.31%)
May 07, 2015	7.868	7.930	7.868	7.868	154,611	-0.01(-0.16%)
May 06, 2015	7.905	7.979	7.868	7.880	201,921	+0.01(+0.16%)
May 05, 2015	7.918	7.979	7.868	7.868	173,712	-0.07(-0.93%)
May 04, 2015	7.924	7.967	7.877	7.942	1,396,915	+0.09(+1.10%)
May 01, 2015	7.893	7.930	7.856	7.856	288,974	-0.02(-0.31%)
Apr 30, 2015	7.930	7.992	7.862	7.880	272,201	-0.09(-1.09%)
Apr 29, 2015	7.955	7.998	7.949	7.967	154,879	-0.01(-0.16%)
Apr 28, 2015	7.979	8.010	7.967	7.979	336,070	+0.00(+0.00%)
Apr 27, 2015	8.010	8.010	7.924	7.979	583,628	-0.02(-0.31%)
Apr 24, 2015	7.992	8.029	7.973	8.004	124,921	+0.04(+0.54%)
Apr 23, 2015	7.924	8.004	7.924	7.961	90,398	+0.01(+0.08%)
Apr 22, 2015	8.004	8.023	7.905	7.955	175,120	-0.04(-0.46%)
Apr 21, 2015	7.992	8.035	7.979	7.992	424,950	+0.02(+0.31%)
Apr 20, 2015	7.918	8.023	7.911	7.967	127,639	+0.08(+1.02%)
Apr 17, 2015	7.918	7.979	7.887	7.887	127,264	-0.09(-1.09%)
Apr 16, 2015	7.949	7.979	7.911	7.973	336,007	+0.02(+0.31%)
Apr 15, 2015	7.942	7.955	7.930	7.949	228,906	+0.05(+0.63%)
Apr 14, 2015	7.924	7.942	7.856	7.899	127,345	-0.02(-0.23%)
Apr 13, 2015	7.918	7.942	7.905	7.918	153,594	+0.02(+0.31%)
Apr 10, 2015	7.911	7.942	7.874	7.893	104,928	+0.03(+0.39%)
Apr 09, 2015	7.936	7.949	7.856	7.862	221,202	-0.05(-0.63%)
Apr 08, 2015	7.868	7.930	7.868	7.911	84,930	+0.01(+0.16%)
Apr 07, 2015	7.918	7.967	7.893	7.899	246,073	+0.00(+0.00%)
Apr 06, 2015	7.738	7.949	7.738	7.899	96,772	-0.04(-0.47%)
Apr 02, 2015	7.973	7.936	7.936	7.936	232,959	-0.01(-0.16%)

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.