Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	13.41	13.49	13.11	13.15	98,649	-0.26(-1.91%)
Apr 27, 2023	13.42	13.49	13.30	13.40	70,936	+0.02(+0.14%)
Apr 26, 2023	13.30	13.49	13.24	13.38	66,745	+0.14(+1.08%)
Apr 25, 2023	13.50	13.59	13.24	13.24	60,471	-0.37(-2.72%)
Apr 24, 2023	13.66	13.77	13.57	13.61	53,285	-0.05(-0.35%)
Apr 21, 2023	13.67	13.77	13.54	13.66	97,579	-0.07(-0.48%)
Apr 20, 2023	13.73	13.81	13.67	13.73	55,792	-0.03(-0.21%)
Apr 19, 2023	13.65	13.83	13.61	13.75	56,244	+0.10(+0.77%)
Apr 18, 2023	13.98	13.98	13.58	13.65	47,272	-0.37(-2.64%)
Apr 17, 2023	13.67	14.05	13.57	14.02	75,220	+0.28(+2.07%)
Apr 14, 2023	13.96	14.09	13.67	13.73	84,569	-0.15(-1.09%)
Apr 13, 2023	13.86	13.95	13.73	13.89	71,512	+0.01(+0.07%)
Apr 12, 2023	14.07	14.07	13.80	13.88	66,809	-0.04(-0.27%)
Apr 11, 2023	14.05	14.24	13.79	13.92	71,379	-0.14(-1.01%)
Apr 10, 2023	13.94	14.20	13.92	14.06	110,239	+0.07(+0.47%)
Apr 06, 2023	13.81	14.06	13.81	13.99	60,706	+0.23(+1.66%)
Apr 05, 2023	13.63	13.89	13.61	13.76	79,312	+0.10(+0.75%)
Apr 04, 2023	13.92	13.92	13.53	13.66	86,904	-0.22(-1.55%)
Apr 03, 2023	14.21	14.21	13.72	13.88	72,552	-0.29(-2.05%)
Mar 31, 2023	14.06	14.20	13.98	14.17	109,055	+0.12(+0.87%)
Mar 30, 2023	14.05	14.23	14.01	14.04	83,733	+0.07(+0.47%)
Mar 29, 2023	14.18	14.40	13.86	13.98	96,517	-0.13(-0.93%)
Mar 28, 2023	14.23	14.39	14.09	14.11	87,398	-0.18(-1.25%)
Mar 27, 2023	14.30	14.46	14.24	14.29	89,662	+0.14(+0.99%)
Mar 24, 2023	13.91	14.18	13.87	14.15	104,788	+0.14(+1.00%)
Mar 23, 2023	14.19	14.40	13.96	14.01	89,248	-0.18(-1.25%)
Mar 22, 2023	14.45	14.58	14.18	14.18	90,527	-0.26(-1.81%)
Mar 21, 2023	14.16	14.51	14.14	14.45	88,907	+0.46(+3.28%)
Mar 20, 2023	14.01	14.24	13.97	13.99	92,776	+0.11(+0.81%)
Mar 17, 2023	14.26	14.28	13.84	13.88	187,880	-0.49(-3.39%)
Mar 16, 2023	13.96	14.55	13.86	14.36	84,809	+0.33(+2.33%)
Mar 15, 2023	13.72	14.07	13.61	14.04	70,817	+0.10(+0.74%)
Mar 14, 2023	14.05	14.55	13.86	13.93	114,667	+0.35(+2.55%)
Mar 13, 2023	13.45	13.74	13.12	13.59	159,412	-0.31(-2.22%)
Mar 10, 2023	14.00	14.09	13.62	13.89	119,474	-0.20(-1.40%)
Mar 09, 2023	14.69	14.71	14.07	14.09	84,311	-0.66(-4.44%)
Mar 08, 2023	14.75	14.77	14.62	14.75	60,831	+0.04(+0.25%)
Mar 07, 2023	14.97	15.00	14.59	14.71	67,387	-0.23(-1.57%)
Mar 06, 2023	15.20	15.27	14.90	14.94	154,568	-0.24(-1.60%)
Mar 03, 2023	15.17	15.24	15.12	15.19	41,959	+0.08(+0.56%)
Mar 02, 2023	15.00	15.10	14.94	15.10	69,873	+0.04(+0.25%)
Mar 01, 2023	15.05	15.13	14.94	15.06	75,272	-0.01(-0.06%)
Feb 28, 2023	15.00	15.21	15.00	15.07	107,440	+0.05(+0.31%)
Feb 27, 2023	15.11	15.28	14.93	15.03	61,342	-0.07(-0.43%)
Feb 24, 2023	15.17	15.17	15.03	15.09	83,232	-0.08(-0.55%)
Feb 23, 2023	15.17	15.19	15.08	15.18	53,259	+0.12(+0.81%)
Feb 22, 2023	15.05	15.17	15.00	15.06	67,717	+0.06(+0.37%)
Feb 21, 2023	14.91	15.05	14.91	15.00	75,459	+0.00(+0.00%)
Feb 17, 2023	14.99	15.11	14.98	15.00	60,072	+0.10(+0.69%)
Feb 16, 2023	14.94	15.09	14.87	14.90	110,036	-0.15(-1.00%)
Feb 15, 2023	14.80	15.08	14.80	15.05	61,000	+0.15(+1.01%)
Feb 14, 2023	15.00	15.05	14.88	14.90	48,085	-0.16(-1.06%)
Feb 13, 2023	15.01	15.08	14.96	15.06	47,300	+0.02(+0.16%)
Feb 10, 2023	15.20	15.20	14.87	15.03	64,693	-0.06(-0.40%)
Feb 09, 2023	15.23	15.36	14.99	15.09	47,126	-0.13(-0.86%)
Feb 08, 2023	15.36	15.38	15.21	15.22	59,064	-0.16(-1.03%)
Feb 07, 2023	15.45	15.53	15.23	15.38	58,605	-0.11(-0.73%)
Feb 06, 2023	15.45	15.63	15.36	15.50	64,874	+0.05(+0.30%)
Feb 03, 2023	15.35	15.55	15.35	15.45	59,923	+0.04(+0.24%)
Feb 02, 2023	15.08	15.48	14.94	15.41	65,647	+0.33(+2.17%)

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.