Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	7.701	7.782	7.602	7.645	98,528	-0.07(-0.96%)
Nov 26, 2014	7.676	7.720	7.720	7.720	82,772	+0.05(+0.65%)
Nov 25, 2014	7.670	7.701	7.590	7.670	346,727	+0.03(+0.40%)
Nov 24, 2014	7.608	7.676	7.577	7.639	104,097	+0.06(+0.82%)
Nov 21, 2014	7.713	7.713	7.528	7.577	149,106	-0.04(-0.57%)
Nov 20, 2014	7.546	7.639	7.522	7.621	90,584	+0.07(+0.90%)
Nov 19, 2014	7.615	7.658	7.540	7.553	167,402	-0.08(-1.05%)
Nov 18, 2014	7.658	7.689	7.615	7.633	130,508	-0.03(-0.40%)
Nov 17, 2014	7.713	7.720	7.658	7.664	82,201	-0.04(-0.48%)
Nov 14, 2014	7.701	7.763	7.670	7.701	144,526	-0.01(-0.16%)
Nov 13, 2014	7.689	7.732	7.689	7.713	155,773	+0.04(+0.56%)
Nov 12, 2014	7.627	7.676	7.627	7.670	151,328	+0.01(+0.08%)
Nov 11, 2014	7.577	7.701	7.577	7.664	273,501	+0.09(+1.14%)
Nov 10, 2014	7.602	7.602	7.553	7.577	111,210	+0.00(+0.00%)
Nov 07, 2014	7.596	7.596	7.528	7.577	96,378	-0.01(-0.16%)
Nov 06, 2014	7.546	7.596	7.531	7.590	65,980	+0.02(+0.33%)
Nov 05, 2014	7.546	7.577	7.497	7.565	96,421	+0.01(+0.16%)
Nov 04, 2014	7.503	7.553	7.491	7.553	107,571	+0.01(+0.16%)
Nov 03, 2014	7.546	7.577	7.502	7.540	112,075	-0.03(-0.41%)
Oct 31, 2014	7.516	7.577	7.497	7.571	186,483	+0.07(+0.99%)
Oct 30, 2014	7.441	7.509	7.441	7.497	143,669	+0.02(+0.33%)
Oct 29, 2014	7.466	7.466	7.423	7.472	158,245	-0.01(-0.08%)
Oct 28, 2014	7.355	7.478	7.355	7.478	244,930	+0.14(+1.94%)
Oct 27, 2014	7.349	7.361	7.342	7.336	37,076	-0.01(-0.08%)
Oct 24, 2014	7.324	7.361	7.293	7.342	53,504	+0.04(+0.59%)
Oct 23, 2014	7.250	7.342	7.250	7.299	66,780	+0.05(+0.68%)
Oct 22, 2014	7.330	7.336	7.237	7.250	87,147	-0.08(-1.10%)
Oct 21, 2014	7.342	7.373	7.274	7.330	85,207	+0.01(+0.17%)
Oct 20, 2014	7.225	7.349	7.225	7.318	80,404	+0.08(+1.11%)
Oct 17, 2014	7.410	7.423	7.225	7.237	152,999	-0.07(-1.02%)
Oct 16, 2014	7.225	7.403	7.225	7.311	201,439	+0.02(+0.34%)
Oct 15, 2014	7.243	7.361	7.173	7.287	181,266	-0.02(-0.34%)
Oct 14, 2014	7.398	7.410	7.268	7.311	124,616	-0.03(-0.42%)
Oct 13, 2014	7.280	7.423	7.231	7.342	296,687	+0.06(+0.76%)
Oct 10, 2014	7.243	7.321	7.243	7.287	180,636	+0.01(+0.09%)
Oct 09, 2014	7.386	7.386	7.262	7.280	144,759	-0.11(-1.51%)
Oct 08, 2014	7.262	7.404	7.262	7.392	195,619	+0.09(+1.27%)
Oct 07, 2014	7.287	7.324	7.182	7.299	221,180	-0.03(-0.42%)
Oct 06, 2014	7.268	7.349	7.268	7.330	142,517	+0.07(+0.94%)
Oct 03, 2014	7.268	7.318	7.194	7.262	129,028	+0.07(+0.95%)
Oct 02, 2014	7.101	7.225	7.101	7.194	158,748	+0.06(+0.78%)
Oct 01, 2014	7.157	7.175	7.110	7.138	196,267	-0.01(-0.09%)
Sep 30, 2014	7.120	7.188	7.113	7.144	259,622	+0.01(+0.17%)
Sep 29, 2014	7.163	7.175	7.113	7.132	170,967	-0.09(-1.20%)
Sep 26, 2014	7.132	7.231	7.113	7.219	150,681	+0.09(+1.21%)
Sep 25, 2014	7.231	7.243	7.120	7.132	121,748	-0.09(-1.20%)
Sep 24, 2014	7.250	7.268	7.151	7.219	88,050	-0.01(-0.09%)
Sep 23, 2014	7.243	7.293	7.154	7.225	221,332	-0.02(-0.26%)
Sep 22, 2014	7.113	7.324	7.113	7.243	212,799	+0.12(+1.74%)
Sep 19, 2014	7.423	7.429	7.113	7.120	1,201,582	-0.30(-4.00%)
Sep 18, 2014	7.423	7.443	7.386	7.417	202,973	+0.01(+0.08%)
Sep 17, 2014	7.423	7.447	7.329	7.410	1,093,451	+0.00(+0.00%)
Sep 16, 2014	7.398	7.454	7.331	7.410	183,513	+0.00(+0.00%)
Sep 15, 2014	7.429	7.454	7.330	7.410	227,663	-0.01(-0.08%)
Sep 12, 2014	7.454	7.460	7.386	7.417	278,039	-0.04(-0.50%)
Sep 11, 2014	7.447	7.509	7.392	7.454	488,147	-0.03(-0.41%)
Sep 10, 2014	7.429	7.485	7.379	7.485	233,235	+0.07(+1.00%)
Sep 09, 2014	7.441	7.478	7.367	7.410	289,226	-0.05(-0.66%)
Sep 08, 2014	7.101	7.478	7.058	7.460	436,406	+0.38(+5.33%)
Sep 05, 2014	7.052	7.200	7.021	7.083	105,958	+0.00(+0.00%)
Sep 04, 2014	7.268	7.268	7.083	7.083	81,467	-0.18(-2.47%)
Sep 03, 2014	7.175	7.324	7.058	7.262	171,726	+0.11(+1.56%)

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.