Waterstone Financial, Inc. - Common Stock (WSBF)

18.01
+0.98 (5.75%)
NASDAQ · Last Trade: Jan 29th, 10:46 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Waterstone Financial, Inc. - Common Stock (WSBF)

DateOpenHighLowCloseVolumeAdjusted Close
1/28/202617.5017.5016.9517.0341,44517.03
1/27/202617.5118.1517.3617.5026,53817.50
1/26/202617.6318.1917.4817.5537,48517.55
1/23/202618.3718.5417.6017.6826,46117.68
1/22/202618.2118.6118.2118.3532,14118.35
1/21/202617.4118.2217.4118.2042,39918.20
1/20/202617.3017.5317.2417.4239,33417.42
1/16/202617.6017.6817.5017.5029,97317.50
1/15/202617.3617.9017.3617.6441,57617.64
1/14/202617.0517.4017.0517.3929,08117.39
1/13/202617.0517.0816.9717.0324,86117.03
1/12/202616.9217.0316.7817.0243,53617.02
1/09/202616.8117.0016.8116.9474,95516.94
1/08/202616.4616.8716.4616.8054,35116.80
1/07/202616.7616.7616.5116.6757,93716.67
1/06/202616.6416.8716.5116.7578,02916.75
1/05/202616.4217.0216.4016.6948,97416.69
1/02/202616.5516.6116.3516.4642,70616.46
12/31/202516.4716.7016.4616.5541,83016.55
12/30/202516.5916.7516.3416.4178,87716.41
12/29/202516.4016.5516.4016.4820,14716.48
12/26/202516.4016.6716.2616.4335,91016.43
12/24/202516.6416.6416.4116.4121,78116.41
12/23/202516.5216.7016.4516.4737,47916.47
12/22/202516.6916.8716.5716.5842,01616.58
12/19/202517.1517.2616.4516.70228,27816.70
12/18/202517.1417.2417.0117.1835,66917.18
12/17/202516.9617.1216.9616.9958,19616.99
12/16/202517.1017.2216.8717.0035,42817.00
12/15/202517.0617.2217.0017.0940,04117.09
12/12/202517.0517.1316.4517.0535,26717.05
12/11/202516.8117.0616.8117.0541,27517.05
12/10/202516.1516.8116.1516.7982,91816.79
12/09/202516.0316.2916.0316.2128,97616.21
12/08/202516.1416.1816.0116.0622,66716.06
12/05/202516.2116.2316.0116.0429,50016.04
12/04/202516.1216.2716.0616.1431,76316.14
12/03/202515.8416.1415.7416.1333,63016.13
12/02/202516.0216.0215.6815.7629,49515.76
12/01/202515.6415.9415.5315.9133,50615.91
11/28/202515.7615.8115.6015.6618,65215.66
11/26/202515.7515.8515.6615.7634,32215.76
11/25/202515.6715.9815.6415.8059,77315.80
11/24/202515.5715.6715.5015.5233,00515.52
11/21/202515.2115.7015.2015.6050,35715.60
11/20/202515.4415.6315.1915.2138,47715.21
11/19/202515.1315.4115.1115.2950,59615.29
11/18/202515.2515.3215.1715.1933,39515.19
11/17/202515.5515.6315.2115.2277,54815.22
11/14/202515.3315.6415.3215.6131,21815.61
11/13/202515.5115.6915.4015.4934,60815.49
11/12/202515.5015.7615.3615.5438,50115.54
11/11/202515.5015.5615.4215.5522,92215.55
11/10/202515.3315.4715.2315.4031,21215.40
11/07/202515.1715.3615.1215.2641,56515.26
11/06/202515.3915.3915.1015.1643,62815.16
11/05/202515.3115.4515.2915.3932,49415.39
11/04/202515.2115.4415.0515.2062,03315.20
11/03/202515.2515.4315.1215.3046,78115.30
10/31/202515.2715.5215.1915.3040,96515.30
10/30/202515.2815.6315.2715.2828,83115.28
10/29/202515.7015.7815.2315.3877,20415.38