Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	10.65	10.75	10.65	10.72	523,309	+0.09(+0.89%)
Sep 29, 2016	10.66	10.71	10.57	10.63	104,867	-0.01(-0.06%)
Sep 28, 2016	10.67	10.69	10.55	10.63	77,557	-0.06(-0.59%)
Sep 27, 2016	10.65	10.83	10.65	10.70	202,584	+0.13(+1.25%)
Sep 26, 2016	10.65	10.72	10.53	10.56	83,467	-0.11(-1.06%)
Sep 23, 2016	10.72	10.74	10.61	10.68	94,410	-0.08(-0.70%)
Sep 22, 2016	10.67	10.77	10.65	10.75	153,599	+0.09(+0.89%)
Sep 21, 2016	10.67	10.73	10.60	10.66	59,640	+0.03(+0.30%)
Sep 20, 2016	10.67	10.73	10.59	10.63	104,088	+0.02(+0.18%)
Sep 19, 2016	10.70	10.80	10.53	10.61	198,037	-0.10(-0.94%)
Sep 16, 2016	10.67	10.73	10.59	10.71	284,730	+0.08(+0.77%)
Sep 15, 2016	10.62	10.65	10.47	10.63	117,249	+0.04(+0.42%)
Sep 14, 2016	10.55	10.70	10.49	10.58	110,866	+0.08(+0.78%)
Sep 13, 2016	10.63	10.63	10.46	10.50	85,323	-0.16(-1.54%)
Sep 12, 2016	10.59	10.70	10.53	10.67	102,468	+0.09(+0.90%)
Sep 09, 2016	10.73	10.73	10.56	10.57	96,943	-0.16(-1.47%)
Sep 08, 2016	10.77	10.79	10.68	10.73	158,718	-0.05(-0.47%)
Sep 07, 2016	10.68	10.78	10.62	10.78	131,300	+0.11(+1.01%)
Sep 06, 2016	10.68	10.71	10.61	10.67	123,491	+0.02(+0.18%)
Sep 02, 2016	10.70	10.65	10.65	10.65	135,323	-0.05(-0.47%)
Sep 01, 2016	10.71	10.72	10.51	10.70	140,037	+0.04(+0.35%)
Aug 31, 2016	10.64	10.71	10.60	10.67	177,877	+0.04(+0.42%)
Aug 30, 2016	10.59	10.65	10.56	10.62	201,215	+0.05(+0.48%)
Aug 29, 2016	10.63	10.67	10.51	10.57	100,128	-0.09(-0.83%)
Aug 26, 2016	10.58	10.76	10.58	10.66	178,400	+0.08(+0.72%)
Aug 25, 2016	10.51	10.63	10.51	10.58	294,252	+0.05(+0.48%)
Aug 24, 2016	10.63	10.65	10.51	10.53	139,517	-0.10(-0.95%)
Aug 23, 2016	10.53	10.66	10.50	10.63	187,624	+0.16(+1.51%)
Aug 22, 2016	10.48	10.58	10.46	10.48	167,748	-0.02(-0.18%)
Aug 19, 2016	10.61	10.67	10.49	10.49	156,875	-0.15(-1.42%)
Aug 18, 2016	10.50	10.67	10.48	10.65	277,664	+0.18(+1.69%)
Aug 17, 2016	10.46	10.51	10.44	10.47	154,051	+0.01(+0.06%)
Aug 16, 2016	10.49	10.51	10.41	10.46	152,660	-0.03(-0.24%)
Aug 15, 2016	10.50	10.51	10.45	10.49	73,805	+0.01(+0.06%)
Aug 12, 2016	10.41	10.50	10.39	10.48	158,580	+0.04(+0.42%)
Aug 11, 2016	10.41	10.46	10.37	10.44	232,955	+0.03(+0.30%)
Aug 10, 2016	10.22	10.46	10.21	10.41	249,389	+0.18(+1.79%)
Aug 09, 2016	10.01	10.27	10.01	10.22	191,097	+0.22(+2.21%)
Aug 08, 2016	9.921	10.03	9.921	10.00	205,204	+0.06(+0.63%)
Aug 05, 2016	9.940	9.958	9.909	9.940	252,558	+0.01(+0.06%)
Aug 04, 2016	9.940	9.952	9.917	9.933	146,050	-0.01(-0.06%)
Aug 03, 2016	9.933	9.952	9.914	9.940	93,669	+0.03(+0.25%)
Aug 02, 2016	9.940	9.946	9.851	9.914	180,864	+0.10(+1.03%)
Aug 01, 2016	9.921	9.940	9.788	9.813	55,259	-0.08(-0.83%)
Jul 29, 2016	9.902	9.921	9.870	9.895	85,987	-0.03(-0.25%)
Jul 28, 2016	9.883	9.940	9.870	9.921	73,202	-0.02(-0.19%)
Jul 27, 2016	9.927	9.971	9.883	9.940	62,201	+0.01(+0.06%)
Jul 26, 2016	9.914	9.940	9.573	9.933	79,235	+0.00(+0.00%)
Jul 25, 2016	9.857	9.940	9.857	9.933	111,887	-0.01(-0.06%)
Jul 22, 2016	9.921	9.949	9.895	9.940	138,256	+0.04(+0.45%)
Jul 21, 2016	9.895	9.940	9.857	9.895	37,117	-0.04(-0.44%)
Jul 20, 2016	9.933	9.946	9.902	9.940	45,507	+0.01(+0.13%)
Jul 19, 2016	9.933	9.958	9.908	9.927	185,513	-0.01(-0.13%)
Jul 18, 2016	9.914	9.946	9.857	9.940	113,641	+0.00(+0.00%)
Jul 15, 2016	9.933	9.946	9.791	9.940	97,405	+0.06(+0.64%)
Jul 14, 2016	9.940	9.996	9.856	9.876	75,085	-0.06(-0.63%)
Jul 13, 2016	10.06	10.06	9.908	9.940	123,757	-0.06(-0.63%)
Jul 12, 2016	9.984	10.07	9.908	10.00	136,850	+0.03(+0.25%)
Jul 11, 2016	9.794	9.984	9.775	9.977	82,769	+0.17(+1.74%)
Jul 08, 2016	9.637	9.813	9.624	9.807	92,217	+0.23(+2.44%)
Jul 07, 2016	9.511	9.592	9.486	9.573	95,168	+0.06(+0.66%)
Jul 05, 2016	9.567	9.592	9.448	9.511	49,682	-0.04(-0.46%)

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.