Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.42	15.78	15.35	15.62	109,702	+0.17(+1.11%)
May 27, 2022	15.28	15.51	15.28	15.45	69,600	+0.10(+0.65%)
May 26, 2022	15.35	15.43	15.21	15.35	113,532	+0.13(+0.83%)
May 25, 2022	14.94	15.38	14.94	15.23	119,982	+0.07(+0.48%)
May 24, 2022	14.99	15.29	14.91	15.15	154,404	+0.14(+0.90%)
May 23, 2022	14.76	15.20	14.76	15.02	167,640	+0.42(+2.85%)
May 20, 2022	14.74	14.87	14.51	14.60	164,020	-0.06(-0.43%)
May 19, 2022	14.63	15.00	14.62	14.67	157,729	-0.11(-0.73%)
May 18, 2022	14.90	14.93	14.71	14.77	118,046	-0.24(-1.62%)
May 17, 2022	14.78	15.11	14.78	15.02	110,033	+0.38(+2.59%)
May 16, 2022	14.59	14.82	14.41	14.64	118,207	-0.04(-0.25%)
May 13, 2022	14.58	14.80	14.46	14.68	106,030	+0.10(+0.68%)
May 12, 2022	14.78	14.90	14.32	14.58	147,669	-0.16(-1.10%)
May 11, 2022	15.03	15.15	14.69	14.74	121,340	-0.29(-1.92%)
May 10, 2022	15.15	15.34	14.87	15.03	202,231	+0.01(+0.06%)
May 09, 2022	14.69	15.18	14.69	15.02	145,963	+0.21(+1.40%)
May 06, 2022	14.84	15.01	14.63	14.81	117,944	-0.06(-0.43%)
May 05, 2022	14.95	15.02	14.74	14.87	257,624	-0.19(-1.26%)
May 04, 2022	14.61	15.11	14.61	15.06	123,509	+0.42(+2.90%)
May 03, 2022	14.75	14.87	14.60	14.64	149,983	-0.08(-0.55%)
May 02, 2022	14.48	14.82	14.48	14.72	163,552	+0.21(+1.43%)
Apr 29, 2022	15.14	15.16	14.41	14.51	183,547	-0.70(-4.58%)
Apr 28, 2022	15.05	15.28	15.00	15.21	223,592	+0.17(+1.14%)
Apr 27, 2022	14.77	15.16	14.75	15.04	274,431	+0.29(+1.96%)
Apr 26, 2022	14.46	14.78	14.19	14.75	246,688	+0.19(+1.30%)
Apr 25, 2022	15.33	15.41	14.53	14.56	228,909	-0.86(-5.57%)
Apr 22, 2022	16.94	16.94	15.38	15.42	204,026	-1.71(-9.97%)
Apr 21, 2022	17.32	17.40	17.12	17.12	72,430	-0.09(-0.53%)
Apr 20, 2022	17.06	17.43	16.91	17.21	107,749	+0.02(+0.11%)
Apr 19, 2022	16.93	17.22	16.93	17.20	68,566	+0.24(+1.44%)
Apr 18, 2022	16.92	17.10	16.92	16.95	86,307	-0.03(-0.16%)
Apr 14, 2022	16.88	17.01	16.88	16.98	84,592	+0.14(+0.86%)
Apr 13, 2022	16.56	16.88	16.56	16.84	141,977	+0.21(+1.25%)
Apr 12, 2022	16.61	16.89	16.58	16.63	106,531	+0.03(+0.16%)
Apr 11, 2022	16.63	16.87	16.58	16.60	95,567	-0.06(-0.38%)
Apr 08, 2022	16.62	16.78	16.61	16.66	99,151	+0.04(+0.22%)
Apr 07, 2022	16.82	17.03	16.62	16.63	108,946	-0.24(-1.43%)
Apr 06, 2022	16.91	17.04	16.84	16.87	102,152	-0.07(-0.42%)
Apr 05, 2022	16.98	17.02	16.86	16.94	96,840	+0.06(+0.37%)
Apr 04, 2022	17.16	17.16	16.77	16.88	86,137	-0.23(-1.36%)
Apr 01, 2022	17.37	17.38	17.08	17.11	87,468	-0.18(-1.03%)
Mar 31, 2022	17.35	17.52	17.25	17.29	140,058	-0.02(-0.10%)
Mar 30, 2022	17.63	17.74	17.26	17.31	140,054	-0.36(-2.02%)
Mar 29, 2022	17.41	17.77	17.41	17.66	134,955	+0.39(+2.28%)
Mar 28, 2022	17.24	17.65	17.19	17.27	131,046	-0.04(-0.21%)
Mar 25, 2022	17.24	17.38	17.24	17.31	75,435	+0.13(+0.78%)
Mar 24, 2022	17.20	17.34	17.03	17.17	86,836	+0.07(+0.42%)
Mar 23, 2022	17.54	17.54	17.07	17.10	75,835	-0.47(-2.70%)
Mar 22, 2022	17.57	17.68	17.49	17.57	103,534	+0.08(+0.46%)
Mar 21, 2022	17.47	17.52	17.34	17.49	82,443	+0.04(+0.26%)
Mar 18, 2022	17.64	17.64	17.22	17.45	197,740	-0.10(-0.56%)
Mar 17, 2022	17.54	17.67	17.39	17.55	70,922	-0.04(-0.25%)
Mar 16, 2022	17.53	17.70	17.52	17.59	146,998	+0.04(+0.25%)
Mar 15, 2022	17.68	17.68	17.51	17.55	79,136	-0.04(-0.20%)
Mar 14, 2022	17.78	17.88	17.52	17.58	135,178	-0.06(-0.35%)
Mar 11, 2022	17.68	17.78	17.55	17.65	123,140	+0.06(+0.36%)
Mar 10, 2022	17.33	17.66	17.33	17.58	79,690	+0.11(+0.61%)
Mar 09, 2022	17.63	17.64	17.41	17.48	113,703	+0.09(+0.51%)
Mar 08, 2022	17.58	17.74	17.37	17.39	96,992	-0.18(-1.02%)
Mar 07, 2022	17.74	17.80	17.51	17.57	153,936	-0.19(-1.06%)
Mar 04, 2022	17.68	18.07	17.55	17.75	54,861	-0.09(-0.50%)
Mar 03, 2022	17.62	17.93	17.62	17.84	110,511	+0.25(+1.42%)
Mar 02, 2022	17.48	17.71	17.48	17.59	91,335	+0.22(+1.29%)

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.