Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.613	8.732	8.538	8.663	255,476	+0.06(+0.73%)
Jan 28, 2016	8.594	8.694	8.544	8.600	79,366	+0.07(+0.81%)
Jan 27, 2016	8.613	8.632	8.500	8.532	78,567	-0.04(-0.44%)
Jan 26, 2016	8.463	8.600	8.450	8.569	55,570	+0.15(+1.78%)
Jan 25, 2016	8.456	8.525	8.413	8.419	78,741	-0.07(-0.81%)
Jan 22, 2016	8.532	8.569	8.444	8.488	116,891	+0.03(+0.37%)
Jan 21, 2016	8.538	8.625	8.450	8.456	105,071	-0.08(-0.95%)
Jan 20, 2016	8.538	8.644	8.475	8.538	215,136	-0.08(-0.87%)
Jan 19, 2016	8.582	8.719	8.569	8.613	92,519	+0.04(+0.51%)
Jan 15, 2016	8.438	8.569	8.569	8.569	152,043	-0.04(-0.51%)
Jan 14, 2016	8.456	8.901	8.444	8.613	209,196	+0.14(+1.62%)
Jan 13, 2016	8.413	8.644	8.413	8.475	143,842	-0.13(-1.53%)
Jan 12, 2016	8.600	8.638	8.538	8.607	89,178	+0.00(+0.00%)
Jan 11, 2016	8.569	8.719	8.544	8.607	58,440	+0.06(+0.66%)
Jan 08, 2016	8.663	8.713	8.550	8.550	108,684	-0.12(-1.37%)
Jan 07, 2016	8.675	8.788	8.669	8.669	105,827	-0.03(-0.29%)
Jan 06, 2016	8.675	8.781	8.675	8.694	65,617	-0.03(-0.36%)
Jan 05, 2016	8.666	8.775	8.632	8.725	47,134	+0.07(+0.86%)
Jan 04, 2016	8.675	8.725	8.619	8.651	129,703	-0.14(-1.56%)
Dec 31, 2015	8.937	8.788	8.788	8.788	127,239	-0.14(-1.60%)
Dec 30, 2015	9.006	9.024	8.912	8.931	128,453	-0.07(-0.76%)
Dec 29, 2015	8.850	9.018	8.850	9.000	97,168	+0.17(+1.91%)
Dec 28, 2015	8.744	8.850	8.672	8.831	50,643	+0.04(+0.43%)
Dec 24, 2015	8.744	8.794	8.794	8.794	81,670	+0.11(+1.22%)
Dec 23, 2015	8.688	8.713	8.626	8.688	33,202	-0.01(-0.14%)
Dec 22, 2015	8.694	8.707	8.532	8.700	64,819	+0.02(+0.29%)
Dec 21, 2015	8.806	8.825	8.607	8.675	65,219	-0.07(-0.85%)
Dec 18, 2015	8.707	8.813	8.682	8.750	208,490	-0.01(-0.07%)
Dec 17, 2015	8.825	8.881	8.713	8.756	50,301	-0.07(-0.78%)
Dec 16, 2015	8.856	8.862	8.705	8.825	87,097	+0.08(+0.93%)
Dec 15, 2015	8.675	8.750	8.588	8.744	81,421	+0.12(+1.37%)
Dec 14, 2015	8.488	8.688	8.488	8.626	90,259	+0.17(+2.06%)
Dec 11, 2015	8.538	8.594	8.420	8.451	100,517	-0.17(-2.02%)
Dec 10, 2015	8.601	8.713	8.601	8.626	68,197	+0.02(+0.22%)
Dec 09, 2015	8.651	8.719	8.563	8.607	89,766	-0.07(-0.79%)
Dec 08, 2015	8.675	8.725	8.626	8.675	44,827	-0.01(-0.07%)
Dec 07, 2015	8.688	8.700	8.626	8.682	91,185	+0.01(+0.07%)
Dec 04, 2015	8.607	8.725	8.607	8.675	123,206	+0.06(+0.72%)
Dec 03, 2015	8.594	8.719	8.563	8.613	53,857	+0.02(+0.22%)
Dec 02, 2015	8.643	8.688	8.545	8.594	30,901	-0.07(-0.86%)
Dec 01, 2015	8.651	8.750	8.613	8.669	76,276	+0.04(+0.43%)
Nov 30, 2015	8.626	8.663	8.538	8.632	156,902	+0.02(+0.22%)
Nov 27, 2015	8.520	8.657	8.520	8.613	44,155	+0.07(+0.80%)
Nov 25, 2015	8.495	8.545	8.545	8.545	63,539	+0.04(+0.51%)
Nov 24, 2015	8.476	8.513	8.451	8.501	67,072	-0.01(-0.15%)
Nov 23, 2015	8.551	8.601	8.426	8.513	135,226	-0.06(-0.73%)
Nov 20, 2015	8.613	8.626	8.569	8.576	142,095	+0.01(+0.07%)
Nov 19, 2015	8.601	8.601	8.495	8.569	80,290	-0.01(-0.07%)
Nov 18, 2015	8.538	8.638	8.476	8.576	136,352	+0.07(+0.88%)
Nov 17, 2015	8.451	8.526	8.407	8.501	420,694	+0.08(+0.96%)
Nov 16, 2015	8.302	8.440	8.289	8.420	61,646	+0.07(+0.82%)
Nov 13, 2015	8.370	8.464	8.351	8.351	51,616	-0.05(-0.59%)
Nov 12, 2015	8.383	8.439	8.364	8.401	82,192	+0.01(+0.07%)
Nov 11, 2015	8.470	8.532	8.370	8.395	110,754	-0.05(-0.59%)
Nov 10, 2015	8.420	8.507	8.401	8.445	77,493	+0.01(+0.15%)
Nov 09, 2015	8.545	8.545	8.401	8.432	63,751	-0.09(-1.02%)
Nov 06, 2015	8.432	8.545	8.407	8.520	136,874	+0.08(+0.96%)
Nov 05, 2015	8.389	8.464	8.389	8.439	84,000	+0.02(+0.30%)
Nov 04, 2015	8.314	8.476	8.289	8.414	100,199	+0.07(+0.90%)
Nov 03, 2015	8.339	8.414	8.289	8.339	86,309	-0.03(-0.37%)

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.