Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	13.91	13.96	13.11	13.13	47,198	-0.76(-5.47%)
Jan 30, 2024	14.13	14.17	13.88	13.89	22,413	-0.27(-1.88%)
Jan 29, 2024	13.82	14.17	13.82	14.15	33,953	+0.30(+2.14%)
Jan 26, 2024	13.93	14.08	13.82	13.86	20,295	+0.01(+0.07%)
Jan 25, 2024	13.91	13.91	13.62	13.85	47,595	+0.15(+1.08%)
Jan 24, 2024	13.70	13.81	13.64	13.70	37,012	+0.12(+0.87%)
Jan 23, 2024	13.90	13.90	13.56	13.58	45,301	-0.14(-1.01%)
Jan 22, 2024	13.34	13.74	13.34	13.72	39,120	+0.38(+2.81%)
Jan 19, 2024	13.21	13.34	13.13	13.34	43,819	+0.19(+1.43%)
Jan 18, 2024	13.26	13.26	13.11	13.16	30,687	-0.10(-0.74%)
Jan 17, 2024	12.86	13.28	12.85	13.26	65,679	+0.21(+1.59%)
Jan 16, 2024	13.14	13.15	12.87	13.05	37,448	-0.23(-1.71%)
Jan 12, 2024	13.51	13.51	13.23	13.28	40,758	-0.07(-0.52%)
Jan 11, 2024	13.27	13.39	13.18	13.34	39,819	-0.03(-0.22%)
Jan 10, 2024	13.40	13.43	13.31	13.37	35,805	-0.10(-0.73%)
Jan 09, 2024	13.50	13.55	13.34	13.47	47,705	-0.21(-1.52%)
Jan 08, 2024	13.64	13.81	13.57	13.68	46,338	+0.02(+0.14%)
Jan 05, 2024	13.40	13.82	13.37	13.66	159,354	+0.11(+0.80%)
Jan 04, 2024	13.57	14.51	13.50	13.55	59,858	+0.10(+0.73%)
Jan 03, 2024	13.78	13.79	13.44	13.45	47,889	-0.28(-2.06%)
Jan 02, 2024	13.88	14.04	13.72	13.74	40,915	-0.13(-0.92%)
Dec 29, 2023	14.14	14.16	13.82	13.86	49,882	-0.22(-1.59%)
Dec 28, 2023	14.16	14.24	14.03	14.09	37,038	-0.15(-1.03%)
Dec 27, 2023	14.11	14.24	13.93	14.24	49,263	+0.21(+1.53%)
Dec 26, 2023	13.74	14.04	13.74	14.02	34,290	+0.21(+1.48%)
Dec 22, 2023	13.98	13.98	13.72	13.82	48,987	-0.07(-0.49%)
Dec 21, 2023	13.68	13.91	13.62	13.88	68,393	+0.26(+1.94%)
Dec 20, 2023	13.72	13.96	13.60	13.62	88,782	-0.10(-0.71%)
Dec 19, 2023	13.48	13.73	13.48	13.72	85,352	+0.24(+1.81%)
Dec 18, 2023	13.48	13.56	13.15	13.47	81,229	+0.06(+0.44%)
Dec 15, 2023	13.34	13.48	13.10	13.42	290,297	+0.19(+1.40%)
Dec 14, 2023	13.26	13.46	13.02	13.23	102,628	+0.18(+1.35%)
Dec 13, 2023	12.49	13.14	12.49	13.05	174,167	+0.61(+4.86%)
Dec 12, 2023	12.45	12.53	12.33	12.45	49,839	+0.02(+0.16%)
Dec 11, 2023	12.43	12.49	12.32	12.43	50,539	+0.04(+0.31%)
Dec 08, 2023	12.20	12.46	12.20	12.39	40,938	+0.12(+0.95%)
Dec 07, 2023	12.17	12.32	12.10	12.27	43,640	+0.19(+1.53%)
Dec 06, 2023	12.05	12.30	12.05	12.09	51,448	+0.04(+0.32%)
Dec 05, 2023	12.24	12.24	12.00	12.05	45,039	-0.25(-2.06%)
Dec 04, 2023	12.13	12.30	12.11	12.30	62,887	+0.18(+1.45%)
Dec 01, 2023	11.84	12.15	11.68	12.13	64,502	+0.21(+1.72%)
Nov 30, 2023	12.02	12.05	11.86	11.92	51,636	-0.03(-0.25%)
Nov 29, 2023	11.83	12.02	11.83	11.95	46,912	+0.20(+1.66%)
Nov 28, 2023	11.85	11.96	11.73	11.76	44,471	-0.15(-1.23%)
Nov 27, 2023	11.74	11.97	11.72	11.90	55,051	+0.12(+0.99%)
Nov 24, 2023	11.72	11.91	11.72	11.78	17,813	+0.04(+0.33%)
Nov 22, 2023	11.77	11.86	11.66	11.75	39,064	+0.07(+0.58%)
Nov 21, 2023	11.68	11.81	11.64	11.68	30,891	-0.07(-0.58%)
Nov 20, 2023	11.67	11.81	11.63	11.75	61,554	+0.05(+0.42%)
Nov 17, 2023	11.56	11.76	11.46	11.70	63,940	+0.23(+2.04%)
Nov 16, 2023	11.62	11.62	11.37	11.46	52,801	-0.19(-1.59%)
Nov 15, 2023	11.82	11.96	11.61	11.65	82,459	-0.28(-2.37%)
Nov 14, 2023	11.23	11.95	11.23	11.93	80,833	+0.87(+7.86%)
Nov 13, 2023	10.93	11.16	10.87	11.06	41,199	+0.11(+0.98%)
Nov 10, 2023	10.85	11.00	10.80	10.96	33,807	+0.10(+0.90%)
Nov 09, 2023	10.98	11.02	10.83	10.86	39,371	-0.07(-0.63%)
Nov 08, 2023	10.96	11.08	10.89	10.93	46,851	+0.00(+0.00%)
Nov 07, 2023	10.96	10.98	10.82	10.93	34,666	-0.04(-0.36%)
Nov 06, 2023	11.05	11.13	10.89	10.96	60,278	-0.11(-0.97%)
Nov 03, 2023	11.01	11.17	11.00	11.07	61,633	+0.21(+1.98%)
Nov 02, 2023	10.79	10.89	10.72	10.86	76,707	+0.16(+1.46%)
Nov 01, 2023	10.58	10.78	10.48	10.70	70,922	+0.16(+1.48%)
Oct 31, 2023	10.38	10.69	10.26	10.54	73,352	+0.17(+1.60%)
Oct 30, 2023	10.14	10.47	10.14	10.38	78,011	+0.33(+3.30%)
Oct 27, 2023	9.979	10.12	9.861	10.05	78,063	+0.06(+0.59%)
Oct 26, 2023	9.676	10.06	9.622	9.988	103,043	+0.31(+3.23%)
Oct 25, 2023	9.529	9.749	9.432	9.676	110,514	-0.05(-0.50%)
Oct 24, 2023	9.656	9.754	9.393	9.725	160,210	+0.12(+1.22%)
Oct 23, 2023	9.793	9.793	9.578	9.608	140,481	-0.11(-1.11%)
Oct 20, 2023	10.08	10.09	9.666	9.715	186,657	-0.36(-3.58%)
Oct 19, 2023	10.29	10.31	10.07	10.08	136,935	-0.24(-2.37%)
Oct 18, 2023	10.55	10.55	10.24	10.32	68,466	-0.31(-2.94%)
Oct 17, 2023	10.43	10.70	10.43	10.63	111,199	+0.14(+1.30%)
Oct 16, 2023	10.38	10.50	10.31	10.50	73,557	+0.21(+1.99%)
Oct 13, 2023	10.43	10.43	10.24	10.29	45,208	-0.03(-0.28%)
Oct 12, 2023	10.42	10.45	10.28	10.32	76,920	-0.14(-1.31%)
Oct 11, 2023	10.57	10.71	10.44	10.46	60,481	-0.15(-1.38%)
Oct 10, 2023	10.63	10.92	10.54	10.60	76,986	-0.01(-0.09%)
Oct 09, 2023	10.53	10.67	10.29	10.61	102,741	+0.19(+1.78%)
Oct 06, 2023	10.26	10.49	10.21	10.43	49,905	+0.12(+1.14%)
Oct 05, 2023	10.11	10.33	9.940	10.31	85,111	+0.22(+2.23%)
Oct 04, 2023	10.05	10.11	9.768	10.09	117,338	+0.03(+0.29%)
Oct 03, 2023	10.30	10.36	10.04	10.06	67,683	-0.31(-2.97%)
Oct 02, 2023	10.51	10.61	10.30	10.37	108,286	-0.17(-1.64%)
Sep 29, 2023	10.73	10.78	10.53	10.54	103,589	-0.12(-1.08%)
Sep 28, 2023	10.66	10.80	10.65	10.65	72,273	-0.02(-0.18%)
Sep 27, 2023	10.49	10.74	10.49	10.67	109,858	-0.08(-0.72%)
Sep 26, 2023	11.07	11.10	10.71	10.75	66,747	-0.41(-3.71%)
Sep 25, 2023	11.07	11.17	11.07	11.16	43,376	+0.10(+0.87%)
Sep 22, 2023	11.26	11.26	11.06	11.07	78,698	-0.21(-1.88%)
Sep 21, 2023	11.11	11.51	11.10	11.28	54,149	+0.07(+0.60%)
Sep 20, 2023	11.28	11.43	11.20	11.21	46,843	-0.10(-0.85%)
Sep 19, 2023	11.45	11.93	11.24	11.31	59,795	-0.09(-0.76%)
Sep 18, 2023	11.62	11.62	11.38	11.39	71,933	-0.24(-2.07%)
Sep 15, 2023	11.88	11.88	11.63	11.64	152,501	-0.25(-2.11%)
Sep 14, 2023	11.65	11.89	11.65	11.89	44,984	+0.27(+2.32%)
Sep 13, 2023	11.76	11.76	11.59	11.62	35,684	-0.16(-1.39%)
Sep 12, 2023	11.76	11.90	11.75	11.78	36,609	+0.00(+0.00%)
Sep 11, 2023	11.90	11.93	11.74	11.78	36,651	-0.07(-0.57%)
Sep 08, 2023	11.83	11.90	11.70	11.85	26,859	+0.08(+0.65%)
Sep 07, 2023	11.70	11.82	11.57	11.77	164,828	+0.05(+0.41%)
Sep 06, 2023	12.01	12.03	11.71	11.72	55,368	-0.26(-2.17%)
Sep 05, 2023	12.40	12.40	11.98	11.98	57,371	-0.38(-3.11%)
Sep 01, 2023	11.98	12.38	11.98	12.37	76,481	+0.42(+3.55%)
Aug 31, 2023	11.99	12.05	11.92	11.94	54,715	-0.04(-0.32%)
Aug 30, 2023	12.08	12.17	11.96	11.98	78,787	-0.13(-1.03%)
Aug 29, 2023	12.07	12.15	12.02	12.11	40,708	+0.04(+0.32%)
Aug 28, 2023	12.00	12.14	11.98	12.07	47,138	+0.08(+0.64%)
Aug 25, 2023	12.15	12.15	11.92	11.99	45,899	+0.02(+0.16%)
Aug 24, 2023	11.76	12.02	11.76	11.97	61,483	+0.15(+1.30%)
Aug 23, 2023	11.87	12.12	11.79	11.82	82,476	-0.03(-0.24%)
Aug 22, 2023	11.92	12.04	11.82	11.85	67,343	-0.13(-1.04%)
Aug 21, 2023	12.16	12.16	11.89	11.97	53,317	-0.21(-1.74%)
Aug 18, 2023	12.15	12.38	12.15	12.18	47,822	-0.05(-0.39%)
Aug 17, 2023	12.00	12.37	11.98	12.23	73,818	+0.29(+2.42%)
Aug 16, 2023	12.14	12.24	11.93	11.94	168,205	-0.20(-1.66%)
Aug 15, 2023	12.54	12.54	12.09	12.15	73,408	-0.46(-3.66%)
Aug 14, 2023	12.69	12.71	12.55	12.61	71,520	-0.05(-0.38%)
Aug 11, 2023	12.67	12.78	12.60	12.66	124,362	-0.06(-0.45%)
Aug 10, 2023	12.92	12.94	12.69	12.71	71,263	-0.17(-1.34%)
Aug 09, 2023	13.02	13.14	12.83	12.89	75,070	-0.08(-0.59%)
Aug 08, 2023	13.15	13.25	12.89	12.96	96,175	-0.31(-2.32%)
Aug 07, 2023	13.19	13.36	13.17	13.27	87,073	+0.09(+0.66%)
Aug 04, 2023	13.17	13.40	13.11	13.18	98,141	-0.03(-0.22%)
Aug 03, 2023	13.21	13.60	13.13	13.21	80,774	-0.01(-0.07%)
Aug 02, 2023	13.18	13.48	13.14	13.22	83,210	+0.04(+0.29%)
Aug 01, 2023	13.43	13.43	12.97	13.18	84,965	-0.24(-1.79%)
Jul 31, 2023	13.67	13.87	13.33	13.43	84,317	-0.17(-1.27%)
Jul 28, 2023	13.77	13.89	13.60	13.60	61,146	-0.09(-0.63%)
Jul 27, 2023	13.70	14.27	13.64	13.69	97,582	+0.03(+0.21%)
Jul 26, 2023	14.08	14.16	13.61	13.66	99,503	-0.53(-3.73%)
Jul 25, 2023	14.50	14.50	14.15	14.19	45,017	-0.32(-2.19%)
Jul 24, 2023	14.34	14.56	14.34	14.50	37,615	+0.16(+1.14%)
Jul 21, 2023	14.46	14.46	14.27	14.34	42,730	-0.08(-0.53%)
Jul 20, 2023	14.46	14.79	14.29	14.42	32,757	-0.04(-0.27%)
Jul 19, 2023	14.22	14.48	14.21	14.46	49,418	+0.24(+1.69%)
Jul 18, 2023	14.01	14.23	14.01	14.21	36,749	+0.18(+1.30%)
Jul 17, 2023	13.92	14.15	13.92	14.03	37,645	+0.09(+0.62%)
Jul 14, 2023	14.21	14.21	13.83	13.95	35,240	-0.19(-1.36%)
Jul 13, 2023	14.16	14.21	14.06	14.14	31,547	+0.01(+0.07%)
Jul 12, 2023	14.21	14.29	14.07	14.13	45,130	+0.09(+0.62%)
Jul 11, 2023	13.91	14.08	13.78	14.04	42,566	+0.14(+1.04%)
Jul 10, 2023	13.89	14.12	13.84	13.90	48,395	-0.05(-0.34%)
Jul 07, 2023	13.78	14.03	13.78	13.95	124,966	+0.11(+0.76%)
Jul 06, 2023	13.89	13.90	13.73	13.84	59,379	-0.10(-0.75%)
Jul 05, 2023	13.84	14.11	13.84	13.94	63,013	+0.05(+0.34%)
Jul 03, 2023	13.73	14.00	13.70	13.90	30,089	+0.14(+1.03%)
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	+1.21(+9.13%)
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%)
Apr 03, 2023	14.21	14.21	13.72	13.88	72,552	-0.29(-2.05%)
Mar 31, 2023	14.06	14.20	13.98	14.17	109,055	+0.12(+0.87%)
Mar 30, 2023	14.05	14.23	14.01	14.04	83,733	+0.07(+0.47%)
Mar 29, 2023	14.18	14.40	13.86	13.98	96,517	-0.13(-0.93%)
Mar 28, 2023	14.23	14.39	14.09	14.11	87,398	-0.18(-1.25%)
Mar 27, 2023	14.30	14.46	14.24	14.29	89,662	+0.14(+0.99%)
Mar 24, 2023	13.91	14.18	13.87	14.15	104,788	+0.14(+1.00%)
Mar 23, 2023	14.19	14.40	13.96	14.01	89,248	-0.18(-1.25%)
Mar 22, 2023	14.45	14.58	14.18	14.18	90,527	-0.26(-1.81%)
Mar 21, 2023	14.16	14.51	14.14	14.45	88,907	+0.46(+3.28%)
Mar 20, 2023	14.01	14.24	13.97	13.99	92,776	+0.11(+0.81%)
Mar 17, 2023	14.26	14.28	13.84	13.88	187,880	-0.49(-3.39%)
Mar 16, 2023	13.96	14.55	13.86	14.36	84,809	+0.33(+2.33%)
Mar 15, 2023	13.72	14.07	13.61	14.04	70,817	+0.10(+0.74%)
Mar 14, 2023	14.05	14.55	13.86	13.93	114,667	+0.35(+2.55%)
Mar 13, 2023	13.45	13.74	13.12	13.59	159,412	-0.31(-2.22%)
Mar 10, 2023	14.00	14.09	13.62	13.89	119,474	-0.20(-1.40%)
Mar 09, 2023	14.69	14.71	14.07	14.09	84,311	-0.66(-4.44%)
Mar 08, 2023	14.75	14.77	14.62	14.75	60,831	+0.04(+0.25%)
Mar 07, 2023	14.97	15.00	14.59	14.71	67,387	-0.23(-1.57%)
Mar 06, 2023	15.20	15.27	14.90	14.94	154,568	-0.24(-1.60%)
Mar 03, 2023	15.17	15.24	15.12	15.19	41,959	+0.08(+0.56%)
Mar 02, 2023	15.00	15.10	14.94	15.10	69,873	+0.04(+0.25%)
Mar 01, 2023	15.05	15.13	14.94	15.06	75,272	-0.01(-0.06%)
Feb 28, 2023	15.00	15.21	15.00	15.07	107,440	+0.05(+0.31%)
Feb 27, 2023	15.11	15.28	14.93	15.03	61,342	-0.07(-0.43%)
Feb 24, 2023	15.17	15.17	15.03	15.09	83,232	-0.08(-0.55%)
Feb 23, 2023	15.17	15.19	15.08	15.18	53,259	+0.12(+0.81%)
Feb 22, 2023	15.05	15.17	15.00	15.06	67,717	+0.06(+0.37%)
Feb 21, 2023	14.91	15.05	14.91	15.00	75,459	+0.00(+0.00%)
Feb 17, 2023	14.99	15.11	14.98	15.00	60,072	+0.10(+0.69%)
Feb 16, 2023	14.94	15.09	14.87	14.90	110,036	-0.15(-1.00%)
Feb 15, 2023	14.80	15.08	14.80	15.05	61,000	+0.15(+1.01%)
Feb 14, 2023	15.00	15.05	14.88	14.90	48,085	-0.16(-1.06%)
Feb 13, 2023	15.01	15.08	14.96	15.06	47,300	+0.02(+0.16%)
Feb 10, 2023	15.20	15.20	14.87	15.03	64,693	-0.06(-0.40%)
Feb 09, 2023	15.23	15.36	14.99	15.09	47,126	-0.13(-0.86%)
Feb 08, 2023	15.36	15.38	15.21	15.22	59,064	-0.16(-1.03%)
Feb 07, 2023	15.45	15.53	15.23	15.38	58,605	-0.11(-0.73%)
Feb 06, 2023	15.45	15.63	15.36	15.50	64,874	+0.05(+0.30%)
Feb 03, 2023	15.35	15.55	15.35	15.45	59,923	+0.04(+0.24%)
Feb 02, 2023	15.08	15.48	14.94	15.41	65,647	+0.33(+2.17%)

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.