Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	11.64	11.82	11.11	11.17	483,596	-0.64(-5.42%)
Jan 30, 2019	11.85	11.91	11.79	11.81	100,245	-0.01(-0.06%)
Jan 29, 2019	11.81	11.91	11.81	11.81	88,123	+0.01(+0.06%)
Jan 28, 2019	11.77	11.90	11.76	11.81	71,393	+0.03(+0.24%)
Jan 25, 2019	11.77	11.88	11.75	11.78	126,677	+0.04(+0.36%)
Jan 24, 2019	11.81	11.84	11.70	11.74	105,274	-0.10(-0.84%)
Jan 23, 2019	11.84	11.91	11.76	11.84	80,460	+0.04(+0.30%)
Jan 22, 2019	11.79	11.90	11.78	11.80	106,396	-0.05(-0.42%)
Jan 18, 2019	11.81	11.89	11.79	11.85	114,164	+0.04(+0.36%)
Jan 17, 2019	11.84	11.93	11.77	11.81	119,892	-0.09(-0.72%)
Jan 16, 2019	11.91	11.94	11.84	11.89	63,672	+0.02(+0.18%)
Jan 15, 2019	11.83	11.91	11.79	11.87	33,694	+0.04(+0.36%)
Jan 14, 2019	11.81	11.92	11.81	11.83	57,703	-0.01(-0.12%)
Jan 11, 2019	11.84	11.91	11.81	11.84	40,070	-0.06(-0.48%)
Jan 10, 2019	11.86	12.06	11.84	11.90	42,621	-0.02(-0.18%)
Jan 09, 2019	12.05	12.05	11.86	11.92	40,898	-0.09(-0.71%)
Jan 08, 2019	11.82	12.01	11.79	12.01	36,883	+0.13(+1.13%)
Jan 07, 2019	11.91	11.95	11.79	11.87	47,026	-0.07(-0.59%)
Jan 04, 2019	11.86	12.00	11.76	11.94	103,223	+0.17(+1.44%)
Jan 03, 2019	11.82	11.93	11.76	11.77	79,990	-0.07(-0.60%)
Jan 02, 2019	11.77	11.86	11.76	11.84	48,553	+0.01(+0.06%)
Dec 31, 2018	11.78	11.89	11.61	11.84	111,294	+0.06(+0.54%)
Dec 28, 2018	11.62	11.86	11.48	11.77	79,152	+0.28(+2.46%)
Dec 27, 2018	11.38	11.54	11.22	11.49	113,547	+0.02(+0.18%)
Dec 26, 2018	11.43	11.58	11.31	11.47	152,880	+0.19(+1.69%)
Dec 24, 2018	11.37	11.50	11.28	11.28	51,824	-0.15(-1.30%)
Dec 21, 2018	11.27	11.55	11.24	11.43	205,031	+0.12(+1.06%)
Dec 20, 2018	11.23	11.43	11.23	11.31	93,535	+0.08(+0.76%)
Dec 19, 2018	11.41	11.50	11.17	11.22	110,317	-0.17(-1.49%)
Dec 18, 2018	11.48	11.54	11.38	11.39	74,071	-0.01(-0.12%)
Dec 17, 2018	11.41	11.70	11.38	11.41	126,538	-0.01(-0.06%)
Dec 14, 2018	11.43	11.51	11.38	11.41	78,585	-0.02(-0.19%)
Dec 13, 2018	11.52	11.55	11.43	11.43	95,748	-0.08(-0.74%)
Dec 12, 2018	11.58	11.65	11.48	11.52	89,233	+0.02(+0.18%)
Dec 11, 2018	11.60	11.65	11.43	11.50	75,630	-0.05(-0.43%)
Dec 10, 2018	11.58	11.62	11.45	11.55	91,374	-0.04(-0.30%)
Dec 07, 2018	11.50	11.62	11.48	11.58	96,002	+0.09(+0.80%)
Dec 06, 2018	11.51	11.58	11.41	11.49	154,689	-0.12(-1.03%)
Dec 04, 2018	11.86	11.86	11.54	11.61	112,569	-0.25(-2.08%)
Dec 03, 2018	11.90	11.90	11.74	11.86	82,300	+0.02(+0.18%)
Nov 30, 2018	11.84	11.89	11.79	11.84	80,851	-0.01(-0.12%)
Nov 29, 2018	11.91	11.97	11.79	11.85	51,029	-0.11(-0.94%)
Nov 28, 2018	11.80	12.01	11.79	11.96	65,601	+0.17(+1.44%)
Nov 27, 2018	11.79	11.90	11.77	11.79	41,794	-0.01(-0.12%)
Nov 26, 2018	11.92	11.92	11.77	11.81	61,794	-0.05(-0.42%)
Nov 23, 2018	11.74	11.93	11.74	11.86	15,858	+0.08(+0.66%)
Nov 21, 2018		11.78	11.78	11.78	0	-0.01(-0.12%)
Nov 20, 2018	11.77	11.90	11.69	11.79	104,954	-0.13(-1.13%)
Nov 19, 2018	11.84	12.03	11.84	11.93	41,663	+0.03(+0.24%)
Nov 16, 2018	11.92	12.06	11.84	11.90	66,975	-0.06(-0.53%)
Nov 15, 2018	11.76	12.01	11.67	11.96	74,687	+0.19(+1.62%)
Nov 14, 2018	11.91	12.04	11.72	11.77	54,394	+0.00(+0.00%)
Nov 13, 2018	11.71	11.83	11.66	11.77	58,375	+0.10(+0.85%)
Nov 12, 2018	11.74	11.82	11.65	11.67	27,972	-0.06(-0.48%)
Nov 09, 2018	11.82	11.82	11.69	11.73	36,248	-0.09(-0.78%)
Nov 08, 2018	11.50	11.84	11.50	11.82	28,037	+0.08(+0.72%)
Nov 07, 2018	11.67	11.77	11.58	11.74	44,621	+0.08(+0.67%)
Nov 06, 2018	11.41	11.71	11.41	11.66	64,085	+0.06(+0.55%)
Nov 05, 2018	11.63	11.65	11.45	11.60	80,300	-0.03(-0.24%)
Nov 02, 2018	11.62	11.68	11.48	11.62	70,939	+0.03(+0.24%)

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.