Waterstone Financial (NQ: WSBF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	13.13	13.23	12.90	12.94	97,093	-0.20(-1.52%)
Sep 28, 2017	13.04	13.17	12.84	13.13	126,770	+0.07(+0.51%)
Sep 27, 2017	12.77	13.18	12.70	13.07	142,438	+0.36(+2.87%)
Sep 26, 2017	12.57	12.80	12.52	12.70	124,230	+0.10(+0.79%)
Sep 25, 2017	12.34	12.64	12.34	12.60	123,034	+0.27(+2.15%)
Sep 22, 2017	12.37	12.42	12.24	12.34	102,334	-0.03(-0.27%)
Sep 21, 2017	12.44	12.50	12.31	12.37	98,370	-0.10(-0.80%)
Sep 20, 2017	12.28	12.57	12.27	12.47	99,313	+0.17(+1.35%)
Sep 19, 2017	12.21	12.41	11.46	12.31	120,347	+0.13(+1.09%)
Sep 18, 2017	12.14	12.27	11.94	12.17	69,026	+0.03(+0.27%)
Sep 15, 2017	12.34	12.37	12.12	12.14	348,787	-0.17(-1.35%)
Sep 14, 2017	12.18	12.44	12.18	12.31	99,154	+0.00(+0.00%)
Sep 13, 2017	12.24	12.34	12.10	12.31	90,337	+0.03(+0.27%)
Sep 12, 2017	12.27	12.34	12.14	12.27	71,379	+0.03(+0.27%)
Sep 11, 2017	12.01	12.27	12.01	12.24	99,500	+0.27(+2.22%)
Sep 08, 2017	11.68	12.01	11.61	11.97	95,874	+0.36(+3.14%)
Sep 07, 2017	11.78	11.78	11.54	11.61	199,906	-0.03(-0.28%)
Sep 06, 2017	11.64	11.68	11.53	11.64	109,733	+0.03(+0.29%)
Sep 05, 2017	11.74	11.78	11.61	11.61	77,777	-0.13(-1.13%)
Sep 01, 2017	11.61	11.81	11.61	11.74	102,233	+0.03(+0.28%)
Aug 31, 2017	11.64	11.84	11.64	11.71	83,632	+0.03(+0.28%)
Aug 30, 2017	11.64	11.78	11.61	11.68	41,434	+0.03(+0.29%)
Aug 29, 2017	11.58	11.73	11.54	11.64	100,100	-0.03(-0.28%)
Aug 28, 2017	11.74	11.74	11.61	11.68	44,550	-0.07(-0.56%)
Aug 25, 2017	11.68	11.83	11.61	11.74	48,928	+0.03(+0.28%)
Aug 24, 2017	11.58	11.74	11.58	11.71	66,391	+0.13(+1.15%)
Aug 23, 2017	11.64	11.74	11.54	11.58	83,467	-0.13(-1.13%)
Aug 22, 2017	11.79	11.84	11.64	11.71	68,577	+0.00(+0.00%)
Aug 21, 2017	11.64	11.78	11.61	11.71	49,291	+0.03(+0.28%)
Aug 18, 2017	11.51	11.74	11.48	11.68	116,331	+0.07(+0.57%)
Aug 17, 2017	11.68	11.81	11.58	11.61	175,341	-0.13(-1.13%)
Aug 16, 2017	11.78	11.87	11.68	11.74	86,316	-0.07(-0.56%)
Aug 15, 2017	11.91	11.95	11.74	11.81	66,976	-0.07(-0.56%)
Aug 14, 2017	11.84	11.97	11.81	11.87	107,931	+0.17(+1.42%)
Aug 11, 2017	11.91	12.04	11.51	11.71	196,930	-0.13(-1.12%)
Aug 10, 2017	11.84	11.91	11.71	11.84	148,008	-0.07(-0.56%)
Aug 09, 2017	11.84	12.04	11.78	11.91	201,808	-0.07(-0.55%)
Aug 08, 2017	11.87	12.17	11.94	11.97	112,392	+0.03(+0.28%)
Aug 07, 2017	12.07	12.11	11.91	11.94	149,449	-0.17(-1.37%)
Aug 04, 2017	12.11	12.41	11.94	12.11	220,812	+0.07(+0.55%)
Aug 03, 2017	12.37	12.44	11.91	12.04	304,782	-0.30(-2.42%)
Aug 02, 2017	12.74	12.74	12.31	12.34	168,262	-0.43(-3.38%)
Aug 01, 2017	12.54	12.80	12.47	12.77	121,429	+0.27(+2.12%)
Jul 31, 2017	12.70	12.70	12.50	12.50	64,543	-0.10(-0.79%)
Jul 28, 2017	12.64	12.74	12.50	12.60	86,827	-0.07(-0.52%)
Jul 27, 2017	12.54	12.84	12.47	12.67	107,487	+0.20(+1.60%)
Jul 26, 2017	12.67	12.84	12.47	12.47	77,225	-0.20(-1.57%)
Jul 25, 2017				12.67	94,922	+0.13(+1.06%)
Jul 24, 2017	12.54	12.74	12.50	12.54	117,276	-0.03(-0.26%)
Jul 21, 2017	12.84	12.84	12.47	12.57	148,103	-0.03(-0.26%)
Jul 20, 2017		12.70	12.37	12.60	83,722	+0.13(+1.06%)
Jul 19, 2017	12.64	12.64	12.37	12.47	82,394	-0.17(-1.31%)
Jul 18, 2017	12.44	12.67	12.44	12.64	101,872	+0.10(+0.79%)
Jul 17, 2017	12.34	12.57	12.17	12.54	100,461	+0.17(+1.34%)
Jul 14, 2017	12.37	12.47	12.27	12.37	101,682	-0.10(-0.80%)
Jul 13, 2017	12.57	12.57	12.34	12.47	76,194	-0.10(-0.79%)
Jul 12, 2017	12.47	12.80	12.44	12.57	119,322	+0.10(+0.80%)
Jul 11, 2017	12.50	12.50	12.17	12.47	111,474	+0.10(+0.80%)
Jul 10, 2017	12.44	12.57	12.27	12.37	80,168	-0.09(-0.69%)
Jul 07, 2017	12.49	12.56	12.26	12.46	94,009	+0.10(+0.80%)
Jul 06, 2017		12.52	12.31	12.36	67,926	-0.10(-0.79%)
Jul 05, 2017	12.62	12.62	12.33	12.46	136,939	-0.23(-1.82%)

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.