Waterstone Financial (NQ: WSBF )

12.84 +0.18 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.