Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.30	12.37	12.14	12.21	135,533	-0.06(-0.52%)
Apr 27, 2017	12.53	12.53	12.27	12.27	82,587	-0.26(-2.05%)
Apr 26, 2017	12.21	12.64	12.21	12.53	251,887	+0.29(+2.36%)
Apr 25, 2017	12.30	12.34	12.17	12.24	161,916	-0.03(-0.26%)
Apr 24, 2017	12.17	12.27	12.05	12.27	133,673	+0.22(+1.87%)
Apr 21, 2017	11.95	12.05	11.82	12.05	123,996	+0.13(+1.08%)
Apr 20, 2017	11.72	11.98	11.72	11.92	131,970	+0.22(+1.92%)
Apr 19, 2017	11.63	11.79	11.50	11.69	131,011	+0.10(+0.83%)
Apr 18, 2017	11.47	11.60	11.37	11.60	72,642	+0.00(+0.00%)
Apr 17, 2017	11.24	11.60	11.24	11.60	67,861	+0.39(+3.44%)
Apr 13, 2017	11.21	11.37	11.19	11.21	106,048	-0.10(-0.85%)
Apr 12, 2017	11.56	11.56	11.31	11.31	66,267	-0.29(-2.49%)
Apr 11, 2017	11.44	11.66	11.41	11.60	45,683	+0.13(+1.12%)
Apr 10, 2017	11.56	11.60	11.40	11.47	65,885	-0.12(-1.00%)
Apr 07, 2017	11.39	11.62	11.39	11.58	63,411	+0.10(+0.83%)
Apr 06, 2017	11.33	11.54	11.33	11.49	117,222	+0.19(+1.69%)
Apr 05, 2017	11.74	11.84	11.30	11.30	159,484	-0.38(-3.28%)
Apr 04, 2017	11.78	11.84	11.58	11.68	78,550	-0.11(-0.95%)
Apr 03, 2017	11.71	11.90	11.62	11.79	114,313	+0.14(+1.23%)
Mar 31, 2017	11.81	11.90	11.65	11.65	235,825	-0.22(-1.88%)
Mar 30, 2017	11.62	11.90	11.62	11.87	101,572	+0.22(+1.92%)
Mar 29, 2017	11.62	11.71	11.55	11.65	62,534	+0.00(+0.00%)
Mar 28, 2017	11.49	11.68	11.42	11.65	125,455	+0.16(+1.39%)
Mar 27, 2017	11.36	11.52	11.26	11.49	48,613	+0.06(+0.56%)
Mar 24, 2017	11.52	11.58	11.33	11.42	82,801	-0.06(-0.56%)
Mar 23, 2017	11.20	11.55	11.20	11.49	104,523	+0.29(+2.56%)
Mar 22, 2017	11.26	11.39	11.07	11.20	132,990	-0.06(-0.57%)
Mar 21, 2017	11.78	11.81	11.26	11.26	125,770	-0.41(-3.55%)
Mar 20, 2017	11.84	11.90	11.65	11.68	74,594	-0.13(-1.08%)
Mar 17, 2017	11.71	11.87	11.62	11.81	215,139	+0.00(+0.00%)
Mar 16, 2017	11.74	11.87	11.71	11.81	70,871	+0.06(+0.54%)
Mar 15, 2017	11.65	11.84	11.65	11.74	95,584	+0.10(+0.82%)
Mar 14, 2017	11.58	11.68	11.46	11.65	67,582	+0.03(+0.27%)
Mar 13, 2017	11.62	11.71	11.52	11.62	67,712	+0.00(+0.00%)
Mar 10, 2017	11.87	11.87	11.55	11.62	86,096	-0.14(-1.22%)
Mar 09, 2017	11.78	11.90	11.71	11.76	67,704	-0.05(-0.40%)
Mar 08, 2017	12.03	12.09	11.78	11.81	130,384	-0.13(-1.07%)
Mar 07, 2017	11.58	12.00	11.55	11.93	167,621	+0.35(+3.03%)
Mar 06, 2017	11.55	11.65	11.20	11.58	133,283	-0.03(-0.27%)
Mar 03, 2017	11.81	11.93	11.55	11.62	170,847	-0.16(-1.35%)
Mar 02, 2017	12.13	12.16	11.74	11.78	66,858	-0.38(-3.15%)
Mar 01, 2017	12.03	12.22	12.03	12.16	250,283	+0.32(+2.70%)
Feb 28, 2017	11.78	11.97	11.74	11.84	149,409	+0.03(+0.27%)
Feb 27, 2017	11.90	12.06	11.68	11.81	121,008	-0.16(-1.33%)
Feb 24, 2017	12.06	12.22	11.81	11.97	134,008	-0.22(-1.83%)
Feb 23, 2017	12.06	12.19	11.81	12.19	241,427	+0.16(+1.33%)
Feb 22, 2017	12.03	12.22	12.00	12.03	157,917	-0.06(-0.53%)
Feb 21, 2017	12.29	12.29	12.06	12.09	119,038	-0.16(-1.30%)
Feb 17, 2017		12.25	12.25	12.25	0	+0.00(+0.00%)
Feb 16, 2017	12.13	12.38	12.00	12.25	223,243	+0.19(+1.59%)
Feb 15, 2017	11.81	12.13	11.78	12.06	127,974	+0.19(+1.61%)
Feb 14, 2017	11.81	11.87	11.68	11.87	146,609	+0.00(+0.00%)
Feb 13, 2017	11.62	11.87	11.58	11.87	142,765	+0.29(+2.48%)
Feb 10, 2017	11.46	11.58	11.36	11.58	92,680	+0.19(+1.68%)
Feb 09, 2017	11.33	11.55	11.33	11.39	127,871	+0.10(+0.85%)
Feb 08, 2017	11.46	11.65	11.30	11.30	141,355	-0.22(-1.94%)
Feb 07, 2017	11.55	11.65	11.46	11.52	99,658	+0.03(+0.28%)
Feb 06, 2017	11.68	11.74	11.49	11.49	94,042	-0.19(-1.64%)
Feb 03, 2017	11.62	11.74	11.58	11.68	57,969	+0.13(+1.11%)
Feb 02, 2017	11.62	11.65	11.49	11.55	100,632	-0.10(-0.82%)

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.