Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	7.120	7.188	7.113	7.144	259,622	+0.01(+0.17%)
Sep 29, 2014	7.163	7.175	7.113	7.132	170,967	-0.09(-1.20%)
Sep 26, 2014	7.132	7.231	7.113	7.219	150,681	+0.09(+1.21%)
Sep 25, 2014	7.231	7.243	7.120	7.132	121,748	-0.09(-1.20%)
Sep 24, 2014	7.250	7.268	7.151	7.219	88,050	-0.01(-0.09%)
Sep 23, 2014	7.243	7.293	7.154	7.225	221,332	-0.02(-0.26%)
Sep 22, 2014	7.113	7.324	7.113	7.243	212,799	+0.12(+1.74%)
Sep 19, 2014	7.423	7.429	7.113	7.120	1,201,582	-0.30(-4.00%)
Sep 18, 2014	7.423	7.443	7.386	7.417	202,973	+0.01(+0.08%)
Sep 17, 2014	7.423	7.447	7.329	7.410	1,093,451	+0.00(+0.00%)
Sep 16, 2014	7.398	7.454	7.331	7.410	183,513	+0.00(+0.00%)
Sep 15, 2014	7.429	7.454	7.330	7.410	227,663	-0.01(-0.08%)
Sep 12, 2014	7.454	7.460	7.386	7.417	278,039	-0.04(-0.50%)
Sep 11, 2014	7.447	7.509	7.392	7.454	488,147	-0.03(-0.41%)
Sep 10, 2014	7.429	7.485	7.379	7.485	233,235	+0.07(+1.00%)
Sep 09, 2014	7.441	7.478	7.367	7.410	289,226	-0.05(-0.66%)
Sep 08, 2014	7.101	7.478	7.058	7.460	436,406	+0.38(+5.33%)
Sep 05, 2014	7.052	7.200	7.021	7.083	105,958	+0.00(+0.00%)
Sep 04, 2014	7.268	7.268	7.083	7.083	81,467	-0.18(-2.47%)
Sep 03, 2014	7.175	7.324	7.058	7.262	171,726	+0.11(+1.56%)
Sep 02, 2014	7.101	7.157	7.064	7.151	136,593	+0.08(+1.14%)
Aug 29, 2014	6.971	7.070	7.070	7.070	121,572	+0.08(+1.15%)
Aug 28, 2014	7.039	7.058	6.934	6.990	61,117	-0.06(-0.88%)
Aug 27, 2014	7.076	7.076	7.033	7.052	51,128	-0.02(-0.35%)
Aug 26, 2014	7.045	7.058	7.002	7.076	79,021	+0.06(+0.88%)
Aug 25, 2014	7.039	7.070	7.002	7.015	56,078	-0.01(-0.09%)
Aug 22, 2014	7.052	7.070	7.002	7.021	50,043	-0.03(-0.44%)
Aug 21, 2014	6.990	7.070	6.940	7.052	76,134	+0.06(+0.88%)
Aug 20, 2014	7.008	7.033	6.946	6.990	67,905	-0.03(-0.44%)
Aug 19, 2014	7.002	7.039	6.984	7.021	136,508	+0.01(+0.09%)
Aug 18, 2014	7.008	7.021	6.971	7.015	74,585	+0.06(+0.80%)
Aug 15, 2014	7.021	7.033	6.891	6.959	112,418	-0.01(-0.18%)
Aug 14, 2014	6.916	6.990	6.909	6.971	94,407	+0.06(+0.80%)
Aug 13, 2014	6.971	6.971	6.891	6.916	116,916	-0.05(-0.71%)
Aug 12, 2014	7.015	7.052	6.928	6.965	89,381	-0.07(-1.05%)
Aug 11, 2014	7.015	7.095	6.990	7.039	124,414	+0.02(+0.35%)
Aug 08, 2014	6.916	7.015	6.866	7.015	85,873	+0.07(+1.07%)
Aug 07, 2014	6.984	7.058	6.835	6.940	103,200	-0.05(-0.71%)
Aug 06, 2014	6.878	7.021	6.878	6.990	129,968	+0.09(+1.25%)
Aug 05, 2014	6.835	6.922	6.804	6.903	162,667	+0.02(+0.27%)
Aug 04, 2014	6.922	6.922	6.804	6.885	250,061	-0.01(-0.09%)
Aug 01, 2014	6.848	6.916	6.804	6.891	249,450	+0.07(+1.00%)
Jul 31, 2014	6.878	6.940	6.810	6.823	207,357	-0.15(-2.22%)
Jul 30, 2014	6.903	6.990	6.835	6.977	176,229	+0.12(+1.71%)
Jul 29, 2014	6.897	6.928	6.835	6.860	80,040	-0.01(-0.18%)
Jul 28, 2014	6.909	6.946	6.860	6.872	166,207	-0.03(-0.45%)
Jul 25, 2014	6.928	6.946	6.848	6.903	157,752	-0.07(-0.98%)
Jul 24, 2014	7.002	7.039	6.928	6.971	147,040	-0.02(-0.27%)
Jul 23, 2014	7.008	7.052	6.971	6.990	57,994	-0.01(-0.18%)
Jul 22, 2014	6.996	7.058	6.959	7.002	145,037	+0.04(+0.62%)
Jul 21, 2014	7.015	7.058	6.928	6.959	94,063	-0.07(-1.06%)
Jul 18, 2014	6.934	7.039	6.916	7.033	164,010	+0.07(+0.98%)
Jul 17, 2014	6.922	6.977	6.897	6.965	290,277	+0.03(+0.45%)
Jul 16, 2014	6.990	6.990	6.897	6.934	144,570	-0.04(-0.53%)
Jul 15, 2014	6.971	6.990	6.916	6.971	181,472	+0.01(+0.09%)
Jul 14, 2014	6.953	7.008	6.953	6.965	122,551	+0.06(+0.90%)
Jul 11, 2014	6.897	6.940	6.850	6.903	94,430	+0.01(+0.09%)
Jul 10, 2014	6.916	6.940	6.835	6.897	164,406	-0.04(-0.54%)
Jul 09, 2014	6.946	6.990	6.928	6.934	94,643	-0.03(-0.44%)
Jul 08, 2014	6.959	6.990	6.891	6.965	376,435	+0.00(+0.00%)
Jul 07, 2014	7.039	7.052	6.965	6.965	373,502	-0.07(-1.05%)
Jul 03, 2014	7.052	7.039	7.039	7.039	121,733	+0.00(+0.00%)
Jul 02, 2014	7.058	7.083	7.021	7.039	231,159	-0.02(-0.35%)

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.