Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	15.01	15.10	14.78	14.78	90,721	-0.18(-1.22%)
Sep 29, 2022	15.06	15.08	14.85	14.96	83,853	-0.23(-1.51%)
Sep 28, 2022	14.91	15.28	14.86	15.19	81,359	+0.24(+1.59%)
Sep 27, 2022	15.59	15.60	14.93	14.95	98,630	-0.62(-3.99%)
Sep 26, 2022	15.45	15.74	15.45	15.57	71,964	+0.03(+0.18%)
Sep 23, 2022	15.62	15.62	15.34	15.54	81,940	-0.12(-0.76%)
Sep 22, 2022	15.76	15.81	15.63	15.66	71,837	-0.15(-0.93%)
Sep 21, 2022	15.86	16.10	15.76	15.81	102,460	-0.12(-0.75%)
Sep 20, 2022	15.97	16.00	15.84	15.93	85,480	-0.08(-0.51%)
Sep 19, 2022	16.03	16.14	15.97	16.01	80,358	-0.08(-0.51%)
Sep 16, 2022	15.52	16.09	15.49	16.09	308,973	+0.50(+3.23%)
Sep 15, 2022	15.40	15.70	15.40	15.59	76,133	+0.12(+0.77%)
Sep 14, 2022	15.48	15.51	15.34	15.47	79,549	+0.06(+0.42%)
Sep 13, 2022	15.57	15.99	15.29	15.41	74,745	-0.27(-1.75%)
Sep 12, 2022	15.74	15.74	15.52	15.68	63,633	+0.12(+0.76%)
Sep 09, 2022	15.53	15.59	15.48	15.56	52,075	+0.07(+0.47%)
Sep 08, 2022	15.37	15.53	15.30	15.49	47,780	+0.04(+0.24%)
Sep 07, 2022	15.21	15.45	15.13	15.45	53,127	+0.17(+1.14%)
Sep 06, 2022	15.64	15.79	15.19	15.28	69,396	-0.39(-2.51%)
Sep 02, 2022	16.02	16.02	15.58	15.67	45,795	-0.13(-0.81%)
Sep 01, 2022	15.90	15.91	15.68	15.80	49,647	-0.01(-0.06%)
Aug 31, 2022	15.76	16.28	15.76	15.81	70,244	+0.03(+0.17%)
Aug 30, 2022	16.06	16.06	15.75	15.78	51,879	-0.13(-0.80%)
Aug 29, 2022	16.05	16.05	15.87	15.91	50,858	-0.10(-0.63%)
Aug 26, 2022	16.17	16.17	15.90	16.01	64,610	-0.10(-0.62%)
Aug 25, 2022	16.04	16.19	16.00	16.11	47,747	+0.07(+0.46%)
Aug 24, 2022	16.28	16.37	16.01	16.04	42,881	-0.20(-1.24%)
Aug 23, 2022	16.42	16.50	16.20	16.24	46,986	-0.12(-0.73%)
Aug 22, 2022	16.55	16.72	16.20	16.36	50,213	-0.35(-2.08%)
Aug 19, 2022	16.59	16.72	16.47	16.70	47,219	+0.06(+0.38%)
Aug 18, 2022	16.76	16.76	16.52	16.64	24,162	-0.06(-0.38%)
Aug 17, 2022	16.66	16.73	16.46	16.70	36,739	-0.06(-0.38%)
Aug 16, 2022	16.83	16.93	16.75	16.77	65,804	-0.10(-0.60%)
Aug 15, 2022	16.84	16.91	16.64	16.87	46,280	+0.02(+0.11%)
Aug 12, 2022	16.81	16.86	16.70	16.85	47,961	+0.10(+0.60%)
Aug 11, 2022	16.55	16.76	16.55	16.75	48,405	+0.13(+0.77%)
Aug 10, 2022	16.75	16.83	16.59	16.62	47,763	+0.00(+0.00%)
Aug 09, 2022	16.70	16.70	16.49	16.62	54,938	-0.03(-0.16%)
Aug 08, 2022	16.80	16.80	16.49	16.65	56,638	+0.01(+0.05%)
Aug 05, 2022	16.70	16.70	16.49	16.64	51,107	-0.13(-0.76%)
Aug 04, 2022	16.96	16.96	16.72	16.77	47,210	-0.14(-0.81%)
Aug 03, 2022	16.92	17.03	16.77	16.91	75,642	+0.06(+0.38%)
Aug 02, 2022	17.20	17.25	16.84	16.84	46,753	-0.32(-1.86%)
Aug 01, 2022	17.06	17.29	16.89	17.16	60,492	+0.11(+0.64%)
Jul 29, 2022	17.13	17.28	17.05	17.05	60,661	-0.05(-0.32%)
Jul 28, 2022	17.05	17.17	16.75	17.11	50,141	+0.12(+0.70%)
Jul 27, 2022	17.18	17.31	16.87	16.99	62,594	-0.16(-0.91%)
Jul 26, 2022	16.78	17.23	16.63	17.14	177,811	+0.37(+2.24%)
Jul 25, 2022	16.69	16.88	16.69	16.77	65,630	+0.19(+1.16%)
Jul 22, 2022	16.03	16.69	16.00	16.58	77,464	+0.43(+2.66%)
Jul 21, 2022	16.10	16.21	16.03	16.15	47,151	-0.09(-0.56%)
Jul 20, 2022	16.00	16.36	15.35	16.24	71,463	+0.23(+1.43%)
Jul 19, 2022	16.06	16.20	16.00	16.01	64,900	+0.09(+0.57%)
Jul 18, 2022	15.79	15.98	15.79	15.92	69,777	+0.26(+1.63%)
Jul 15, 2022	15.65	15.92	15.63	15.66	104,723	+0.05(+0.35%)
Jul 14, 2022	15.41	15.65	15.37	15.61	87,307	+0.05(+0.29%)
Jul 13, 2022	15.53	15.67	15.51	15.56	66,302	-0.07(-0.47%)
Jul 12, 2022	15.54	15.73	15.49	15.63	75,646	+0.11(+0.71%)
Jul 11, 2022	15.51	15.57	15.44	15.53	49,539	-0.04(-0.24%)
Jul 08, 2022	15.41	15.63	15.41	15.56	58,900	+0.06(+0.41%)
Jul 07, 2022	15.64	15.72	15.49	15.50	85,619	-0.03(-0.17%)
Jul 06, 2022	15.55	15.67	15.49	15.52	61,414	-0.09(-0.58%)
Jul 05, 2022	15.65	15.65	15.35	15.62	81,666	-0.18(-1.14%)

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.