Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	11.37	11.75	11.37	11.65	272,389	+0.22(+1.92%)
Jun 29, 2020	11.30	11.63	10.93	11.43	132,887	+0.27(+2.39%)
Jun 26, 2020	11.08	11.33	10.61	11.16	362,710	-0.10(-0.91%)
Jun 25, 2020	10.84	11.26	10.34	11.26	114,099	+0.31(+2.87%)
Jun 24, 2020	11.45	11.45	10.90	10.95	132,341	-0.62(-5.36%)
Jun 23, 2020	11.70	11.75	11.50	11.57	76,715	+0.04(+0.34%)
Jun 22, 2020	11.40	11.57	11.34	11.53	133,341	-0.01(-0.07%)
Jun 19, 2020	11.57	11.57	11.19	11.54	307,330	+0.06(+0.48%)
Jun 18, 2020	11.33	11.55	11.22	11.48	94,178	+0.02(+0.21%)
Jun 17, 2020	11.82	11.99	11.39	11.46	100,520	-0.34(-2.86%)
Jun 16, 2020	11.83	11.91	11.52	11.80	97,117	+0.34(+2.98%)
Jun 15, 2020	11.05	11.52	11.05	11.46	115,065	-0.02(-0.21%)
Jun 12, 2020	11.58	11.59	11.15	11.48	137,623	+0.29(+2.63%)
Jun 11, 2020	11.46	11.54	11.04	11.19	117,796	-0.74(-6.19%)
Jun 10, 2020	12.53	12.53	11.88	11.92	85,969	-0.60(-4.83%)
Jun 09, 2020	12.55	12.72	12.28	12.53	118,762	-0.24(-1.85%)
Jun 08, 2020	12.74	12.85	12.54	12.76	107,559	+0.16(+1.31%)
Jun 05, 2020	12.52	12.77	12.21	12.60	140,552	+0.59(+4.91%)
Jun 04, 2020	11.64	12.04	11.54	12.01	100,897	+0.33(+2.82%)
Jun 03, 2020	11.43	12.05	11.20	11.68	123,992	+0.45(+3.99%)
Jun 02, 2020	11.46	11.46	11.09	11.23	59,297	+0.03(+0.28%)
Jun 01, 2020	11.69	11.70	11.20	11.20	160,723	-0.50(-4.30%)
May 29, 2020	11.82	11.82	11.51	11.70	105,541	-0.26(-2.17%)
May 28, 2020	12.29	12.69	11.89	11.96	116,519	-0.45(-3.61%)
May 27, 2020	12.60	12.60	11.86	12.41	137,483	+0.39(+3.27%)
May 26, 2020	11.72	12.09	11.31	12.02	162,913	+0.72(+6.40%)
May 22, 2020	11.39	11.39	11.08	11.30	92,555	+0.11(+0.98%)
May 21, 2020	11.19	11.31	11.12	11.19	69,304	-0.05(-0.42%)
May 20, 2020	11.12	11.35	11.01	11.23	111,834	+0.34(+3.10%)
May 19, 2020	11.18	11.19	10.89	10.89	141,854	-0.38(-3.35%)
May 18, 2020	10.66	11.36	10.66	11.27	195,784	+1.02(+9.96%)
May 15, 2020	9.826	10.39	9.740	10.25	176,072	+0.43(+4.40%)
May 14, 2020	9.858	9.960	9.504	9.818	148,632	-0.28(-2.80%)
May 13, 2020	10.68	10.90	9.858	10.10	185,657	-0.57(-5.37%)
May 12, 2020	11.50	11.50	10.63	10.67	140,818	-0.82(-7.11%)
May 11, 2020	11.58	11.63	11.33	11.49	174,928	-0.26(-2.21%)
May 08, 2020	11.59	11.77	11.52	11.75	103,377	+0.36(+3.17%)
May 07, 2020	11.09	11.42	11.04	11.39	204,484	+0.26(+2.33%)
May 06, 2020	11.16	11.24	11.02	11.13	175,366	+0.07(+0.64%)
May 05, 2020	11.36	11.41	11.05	11.06	150,674	-0.15(-1.33%)
May 04, 2020	11.44	11.44	10.89	11.21	145,001	-0.07(-0.63%)
May 01, 2020	11.31	11.56	11.10	11.28	174,416	-0.13(-1.10%)
Apr 30, 2020	11.24	11.62	11.15	11.41	184,446	-0.18(-1.56%)
Apr 29, 2020	11.16	11.86	10.46	11.59	304,976	+0.62(+5.66%)
Apr 28, 2020	10.89	11.08	10.81	10.97	144,446	+0.38(+3.56%)
Apr 27, 2020	10.27	10.71	10.27	10.59	99,538	+0.37(+3.61%)
Apr 24, 2020	10.16	10.34	9.979	10.22	93,446	+0.19(+1.88%)
Apr 23, 2020	9.716	10.20	9.716	10.03	146,528	+0.31(+3.23%)
Apr 22, 2020	10.02	10.05	9.685	9.716	84,472	-0.20(-2.06%)
Apr 21, 2020	9.685	9.936	9.598	9.921	102,563	+0.00(+0.00%)
Apr 20, 2020	9.858	10.16	9.795	9.921	109,563	-0.13(-1.25%)
Apr 17, 2020	10.09	10.11	9.834	10.05	190,585	+0.23(+2.32%)
Apr 16, 2020	10.26	10.41	9.653	9.818	182,226	-0.49(-4.73%)
Apr 15, 2020	10.31	10.51	10.17	10.31	178,322	-0.33(-3.10%)
Apr 14, 2020	10.93	11.00	10.49	10.64	134,014	-0.14(-1.31%)
Apr 13, 2020	10.90	10.98	10.20	10.78	277,221	-0.20(-1.86%)
Apr 09, 2020	10.63	11.08	10.63	10.98	164,868	+0.52(+4.95%)
Apr 08, 2020	10.60	10.65	10.37	10.46	222,167	-0.08(-0.75%)
Apr 07, 2020	10.86	10.90	10.44	10.54	156,457	-0.08(-0.73%)
Apr 06, 2020	10.73	11.05	10.30	10.62	237,599	+0.14(+1.34%)
Apr 03, 2020	10.64	10.80	10.37	10.48	248,679	-0.23(-2.18%)
Apr 02, 2020	10.81	10.93	10.45	10.71	217,713	-0.05(-0.43%)

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.