Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	12.66	12.89	12.53	12.84	38,462	+0.18(+1.42%)
May 15, 2024	12.60	12.67	12.54	12.66	36,024	+0.17(+1.36%)
May 14, 2024	12.47	12.60	12.47	12.49	44,435	+0.13(+1.05%)
May 13, 2024	12.42	12.48	12.33	12.36	41,400	+0.03(+0.24%)
May 10, 2024	12.57	12.57	12.25	12.33	22,457	-0.20(-1.60%)
May 09, 2024	12.29	12.53	12.29	12.53	45,197	+0.28(+2.29%)
May 08, 2024	12.01	12.25	11.99	12.25	30,091	+0.14(+1.16%)
May 07, 2024	12.28	12.40	12.10	12.11	40,317	-0.15(-1.22%)
May 06, 2024	12.25	12.42	12.25	12.26	33,899	+0.01(+0.08%)
May 03, 2024	12.24	12.41	12.22	12.25	43,432	+0.18(+1.49%)
May 02, 2024	11.82	12.12	11.75	12.07	80,095	+0.28(+2.37%)
May 01, 2024	11.59	11.92	11.46	11.79	106,909	+0.45(+3.97%)
Apr 30, 2024	11.45	11.45	11.25	11.34	92,980	-0.16(-1.39%)
Apr 29, 2024	11.89	11.93	11.50	11.50	74,704	-0.29(-2.46%)
Apr 26, 2024	11.70	11.88	11.60	11.79	79,138	+0.05(+0.43%)
Apr 25, 2024	12.21	12.27	11.71	11.74	97,408	-0.55(-4.48%)
Apr 24, 2024	11.86	12.36	11.67	12.29	130,854	+0.74(+6.41%)
Apr 23, 2024	11.63	11.69	11.51	11.55	64,088	+0.01(+0.09%)
Apr 22, 2024	11.59	11.61	11.35	11.54	92,483	-0.05(-0.43%)
Apr 19, 2024	11.05	11.59	11.05	11.59	49,769	+0.50(+4.51%)
Apr 18, 2024	10.99	11.13	10.83	11.09	76,595	+0.15(+1.37%)
Apr 17, 2024	10.85	11.03	10.85	10.94	49,172	+0.10(+0.92%)
Apr 16, 2024	10.88	10.98	10.84	10.84	29,013	-0.15(-1.36%)
Apr 15, 2024	11.39	11.39	10.91	10.99	41,968	-0.33(-2.92%)
Apr 12, 2024	11.08	11.34	11.05	11.32	77,174	+0.20(+1.80%)
Apr 11, 2024	10.71	11.28	10.60	11.12	108,173	+0.41(+3.83%)
Apr 10, 2024	11.03	11.03	10.61	10.71	88,062	-0.55(-4.88%)
Apr 09, 2024	11.26	11.29	11.13	11.26	36,699	-0.03(-0.27%)
Apr 08, 2024	11.04	11.45	11.04	11.29	48,864	+0.06(+0.53%)
Apr 05, 2024	11.47	11.51	11.20	11.23	72,909	-0.20(-1.75%)
Apr 04, 2024	11.43	11.63	11.42	11.43	58,370	+0.12(+1.05%)
Apr 03, 2024	11.44	11.58	11.29	11.31	93,352	-0.21(-1.80%)
Apr 02, 2024	11.79	11.80	11.40	11.52	72,040	-0.29(-2.43%)
Apr 01, 2024	12.09	12.09	11.77	11.81	57,880	-0.21(-1.73%)
Mar 28, 2024	11.73	12.03	11.71	12.01	74,671	+0.36(+3.05%)
Mar 27, 2024	11.34	11.68	11.27	11.66	48,748	+0.45(+4.05%)
Mar 26, 2024	11.17	11.27	11.04	11.20	101,483	+0.13(+1.16%)
Mar 25, 2024	11.11	11.18	11.01	11.07	52,459	+0.00(+0.00%)
Mar 22, 2024	11.55	11.58	10.94	11.07	72,162	-0.42(-3.69%)
Mar 21, 2024	11.60	11.74	11.41	11.50	83,049	+0.01(+0.09%)
Mar 20, 2024	11.07	11.56	11.06	11.49	76,641	+0.39(+3.56%)
Mar 19, 2024	11.03	11.18	10.84	11.09	106,560	+0.08(+0.72%)
Mar 18, 2024	11.19	11.28	10.98	11.02	70,526	-0.22(-1.93%)
Mar 15, 2024	11.00	11.37	11.00	11.23	155,447	+0.19(+1.70%)
Mar 14, 2024	11.27	11.33	11.03	11.05	41,865	-0.30(-2.61%)
Mar 13, 2024	11.38	11.61	11.28	11.34	39,213	-0.08(-0.69%)
Mar 12, 2024	11.72	11.72	11.35	11.42	36,953	-0.31(-2.61%)
Mar 11, 2024	11.46	11.84	11.46	11.73	39,895	-0.06(-0.50%)
Mar 08, 2024	12.08	12.23	11.48	11.79	114,691	-0.17(-1.40%)
Mar 07, 2024	12.10	12.21	11.91	11.95	20,254	-0.04(-0.33%)
Mar 06, 2024	12.04	12.04	11.80	11.99	29,243	+0.02(+0.16%)
Mar 05, 2024	11.98	12.07	11.92	11.97	45,715	-0.12(-0.98%)
Mar 04, 2024	12.28	12.28	12.05	12.09	24,455	-0.19(-1.53%)
Mar 01, 2024	12.61	12.61	12.28	12.28	31,672	-0.21(-1.66%)
Feb 29, 2024	12.40	12.68	12.40	12.49	42,693	+0.21(+1.69%)
Feb 28, 2024	12.45	12.56	12.26	12.28	30,605	-0.15(-1.19%)
Feb 27, 2024	12.28	12.57	12.28	12.43	49,030	+0.23(+1.86%)
Feb 26, 2024	12.21	12.32	12.16	12.20	42,861	-0.06(-0.48%)
Feb 23, 2024	12.30	12.42	12.23	12.26	36,610	-0.09(-0.72%)
Feb 22, 2024	12.53	12.66	12.33	12.35	46,852	-0.25(-1.96%)
Feb 21, 2024	12.52	12.64	12.50	12.59	34,600	-0.03(-0.23%)
Feb 20, 2024	12.62	12.89	12.51	12.62	47,075	-0.15(-1.16%)
Feb 16, 2024	12.73	12.92	12.68	12.77	39,194	-0.07(-0.54%)
Feb 15, 2024	12.37	12.85	12.37	12.84	56,132	+0.60(+4.92%)
Feb 14, 2024	12.04	12.36	12.00	12.24	49,370	+0.21(+1.72%)
Feb 13, 2024	12.53	12.53	11.99	12.03	66,934	-0.90(-6.95%)
Feb 12, 2024	12.56	13.05	12.56	12.93	55,301	+0.40(+3.23%)
Feb 09, 2024	12.50	12.58	12.27	12.53	51,513	+0.17(+1.36%)
Feb 08, 2024	12.43	12.47	12.34	12.36	33,843	-0.09(-0.71%)
Feb 07, 2024	12.44	12.57	12.34	12.45	54,536	+0.00(+0.00%)
Feb 06, 2024	12.38	12.61	12.38	12.45	49,016	+0.01(+0.08%)
Feb 05, 2024	12.12	12.58	12.02	12.44	65,257	+0.14(+1.12%)
Feb 02, 2024	12.65	12.79	12.15	12.30	106,861	-0.58(-4.52%)
Feb 01, 2024	13.25	13.29	12.75	12.88	43,578	-0.25(-1.88%)
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%)

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.