Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	7.898	8.022	7.855	7.997	680,264	+0.07(+0.86%)
Aug 28, 2015	7.786	7.948	7.749	7.929	203,196	+0.14(+1.75%)
Aug 27, 2015	7.873	7.873	7.761	7.793	165,171	-0.04(-0.55%)
Aug 26, 2015	7.836	7.879	7.734	7.836	254,758	+0.12(+1.53%)
Aug 25, 2015	7.948	7.948	7.687	7.718	260,640	-0.05(-0.64%)
Aug 24, 2015	7.979	8.010	7.699	7.768	311,941	-0.24(-3.02%)
Aug 21, 2015	8.010	8.103	8.010	8.010	219,352	-0.03(-0.39%)
Aug 20, 2015	8.053	8.084	8.035	8.041	118,442	-0.06(-0.77%)
Aug 19, 2015	8.209	8.209	8.072	8.103	93,529	-0.07(-0.84%)
Aug 18, 2015	8.171	8.215	8.122	8.171	63,419	-0.02(-0.23%)
Aug 17, 2015	8.177	8.258	8.078	8.190	83,837	+0.02(+0.30%)
Aug 14, 2015	8.010	8.184	8.010	8.165	79,814	+0.12(+1.54%)
Aug 13, 2015	8.010	8.134	8.010	8.041	127,664	+0.03(+0.39%)
Aug 12, 2015	8.010	8.047	8.010	8.010	185,808	-0.03(-0.39%)
Aug 11, 2015	8.010	8.066	8.010	8.041	89,578	-0.01(-0.08%)
Aug 10, 2015	8.066	8.134	8.028	8.047	135,483	-0.01(-0.08%)
Aug 07, 2015	8.115	8.165	8.010	8.053	130,737	-0.11(-1.29%)
Aug 06, 2015	8.177	8.258	8.146	8.159	82,205	-0.01(-0.15%)
Aug 05, 2015	8.041	8.221	8.041	8.171	97,766	+0.12(+1.54%)
Aug 04, 2015	8.060	8.122	8.041	8.047	119,806	+0.02(+0.31%)
Aug 03, 2015	8.028	8.047	8.010	8.022	127,380	+0.01(+0.08%)
Jul 31, 2015	8.084	8.122	8.010	8.016	114,210	-0.09(-1.07%)
Jul 30, 2015	8.060	8.122	8.060	8.103	115,348	+0.00(+0.00%)
Jul 29, 2015	8.053	8.134	8.010	8.103	71,964	+0.04(+0.54%)
Jul 28, 2015	8.091	8.103	7.985	8.060	140,081	+0.00(+0.00%)
Jul 27, 2015	8.041	8.097	8.035	8.060	119,384	+0.01(+0.15%)
Jul 24, 2015	8.109	8.134	8.041	8.047	174,077	-0.09(-1.07%)
Jul 23, 2015	8.221	8.244	8.103	8.134	156,595	-0.05(-0.61%)
Jul 22, 2015	8.146	8.258	8.134	8.184	46,365	+0.02(+0.23%)
Jul 21, 2015	8.227	8.258	8.165	8.165	57,996	-0.06(-0.68%)
Jul 20, 2015	8.258	8.283	8.202	8.221	40,105	-0.02(-0.30%)
Jul 17, 2015	8.209	8.258	8.146	8.246	339,359	+0.02(+0.30%)
Jul 16, 2015	8.246	8.258	8.209	8.221	53,614	+0.01(+0.15%)
Jul 15, 2015	8.233	8.252	8.190	8.209	84,808	-0.04(-0.53%)
Jul 14, 2015	8.258	8.258	8.233	8.252	69,442	+0.00(+0.00%)
Jul 13, 2015	8.227	8.258	8.209	8.252	125,821	+0.04(+0.45%)
Jul 10, 2015	8.209	8.227	8.184	8.215	90,783	+0.05(+0.61%)
Jul 09, 2015	8.227	8.227	8.146	8.165	126,319	+0.01(+0.08%)
Jul 08, 2015	8.097	8.215	8.097	8.159	180,049	+0.00(+0.00%)
Jul 07, 2015	8.190	8.196	8.134	8.159	93,214	-0.03(-0.38%)
Jul 06, 2015	8.072	8.202	8.072	8.190	572,961	+0.10(+1.22%)
Jul 02, 2015	8.097	8.091	8.091	8.091	140,810	+0.00(+0.00%)
Jul 01, 2015	8.190	8.196	8.078	8.091	269,395	-0.07(-0.91%)
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%)

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.