Waterstone Financial, Inc. - Common Stock (WSBF)
13.76
-0.07 (-0.51%)
NASDAQ · Last Trade: Jul 10th, 2:08 PM EDT
Historical Prices For Waterstone Financial, Inc. - Common Stock (WSBF)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/09/2025 | 13.90 | 13.93 | 13.79 | 13.83 | 42,471 | 13.83 |
7/08/2025 | 13.94 | 14.08 | 13.84 | 13.88 | 65,089 | 13.88 |
7/07/2025 | 14.04 | 14.33 | 13.99 | 14.00 | 67,867 | 14.00 |
7/03/2025 | 14.21 | 14.33 | 14.03 | 14.18 | 22,128 | 14.18 |
7/02/2025 | 14.00 | 14.18 | 13.98 | 14.12 | 35,324 | 14.12 |
7/01/2025 | 13.81 | 14.21 | 13.81 | 13.98 | 43,208 | 13.98 |
6/30/2025 | 14.02 | 14.08 | 13.81 | 13.81 | 37,371 | 13.81 |
6/27/2025 | 13.99 | 14.12 | 13.78 | 13.92 | 173,073 | 13.92 |
6/26/2025 | 13.71 | 13.98 | 13.60 | 13.94 | 39,506 | 13.94 |
6/25/2025 | 13.76 | 13.79 | 13.61 | 13.63 | 47,965 | 13.63 |
6/24/2025 | 13.77 | 13.90 | 13.64 | 13.75 | 40,396 | 13.75 |
6/23/2025 | 13.44 | 13.71 | 13.41 | 13.70 | 68,006 | 13.70 |
6/20/2025 | 13.51 | 13.51 | 13.35 | 13.46 | 49,520 | 13.46 |
6/18/2025 | 13.29 | 13.49 | 13.29 | 13.41 | 31,898 | 13.41 |
6/17/2025 | 13.27 | 13.38 | 13.25 | 13.28 | 37,662 | 13.28 |
6/16/2025 | 13.35 | 13.46 | 13.21 | 13.31 | 64,666 | 13.31 |
6/13/2025 | 13.45 | 13.53 | 13.39 | 13.44 | 44,049 | 13.44 |
6/12/2025 | 13.46 | 13.64 | 13.41 | 13.64 | 40,283 | 13.64 |
6/11/2025 | 13.82 | 13.88 | 13.55 | 13.58 | 64,561 | 13.58 |
6/10/2025 | 13.54 | 13.72 | 13.51 | 13.70 | 39,751 | 13.70 |
6/09/2025 | 13.51 | 13.56 | 13.45 | 13.48 | 45,285 | 13.48 |
6/06/2025 | 13.36 | 13.41 | 13.25 | 13.40 | 43,993 | 13.40 |
6/05/2025 | 13.10 | 13.20 | 13.02 | 13.16 | 52,973 | 13.16 |
6/04/2025 | 13.20 | 13.20 | 12.97 | 13.08 | 58,296 | 13.08 |
6/03/2025 | 12.89 | 13.17 | 12.89 | 13.17 | 42,940 | 13.17 |
6/02/2025 | 12.92 | 12.94 | 12.71 | 12.91 | 60,459 | 12.91 |
5/30/2025 | 12.94 | 13.02 | 12.85 | 12.92 | 50,740 | 12.92 |
5/29/2025 | 12.78 | 12.94 | 12.73 | 12.94 | 57,739 | 12.94 |
5/28/2025 | 12.89 | 12.89 | 12.72 | 12.73 | 28,756 | 12.73 |
5/27/2025 | 12.72 | 12.90 | 12.69 | 12.89 | 22,962 | 12.89 |
5/23/2025 | 12.50 | 12.75 | 12.49 | 12.62 | 37,352 | 12.62 |
5/22/2025 | 12.60 | 12.84 | 12.53 | 12.65 | 38,634 | 12.65 |
5/21/2025 | 12.95 | 12.95 | 12.65 | 12.66 | 96,651 | 12.66 |
5/20/2025 | 12.86 | 13.23 | 12.86 | 13.11 | 51,005 | 13.11 |
5/19/2025 | 12.69 | 12.91 | 12.69 | 12.90 | 37,803 | 12.90 |
5/16/2025 | 12.65 | 12.84 | 12.54 | 12.75 | 71,672 | 12.75 |
5/15/2025 | 12.55 | 12.75 | 12.46 | 12.72 | 56,543 | 12.72 |
5/14/2025 | 12.59 | 12.63 | 12.38 | 12.51 | 47,165 | 12.51 |
5/13/2025 | 12.56 | 12.68 | 12.49 | 12.62 | 35,191 | 12.62 |
5/12/2025 | 12.73 | 12.83 | 12.42 | 12.44 | 49,893 | 12.44 |
5/09/2025 | 12.48 | 12.54 | 12.35 | 12.38 | 42,371 | 12.38 |
5/08/2025 | 12.33 | 12.47 | 12.29 | 12.42 | 53,035 | 12.42 |
5/07/2025 | 12.50 | 12.50 | 12.23 | 12.26 | 65,255 | 12.26 |
5/06/2025 | 12.28 | 12.44 | 12.18 | 12.36 | 48,801 | 12.36 |
5/05/2025 | 12.25 | 12.51 | 12.25 | 12.37 | 54,159 | 12.37 |
5/02/2025 | 12.23 | 12.41 | 12.09 | 12.36 | 47,417 | 12.36 |
5/01/2025 | 12.05 | 12.28 | 11.97 | 12.16 | 85,414 | 12.16 |
4/30/2025 | 12.03 | 12.26 | 11.95 | 12.10 | 102,056 | 12.10 |
4/29/2025 | 12.02 | 12.28 | 12.00 | 12.20 | 59,952 | 12.20 |
4/28/2025 | 11.98 | 12.13 | 11.91 | 12.08 | 44,711 | 12.08 |
4/25/2025 | 12.09 | 12.40 | 11.95 | 12.00 | 47,976 | 12.00 |
4/24/2025 | 12.21 | 12.28 | 12.06 | 12.23 | 63,784 | 12.23 |
4/23/2025 | 12.62 | 12.67 | 12.14 | 12.22 | 94,903 | 12.22 |
4/22/2025 | 12.60 | 12.60 | 12.06 | 12.40 | 101,921 | 12.40 |
4/21/2025 | 12.11 | 12.16 | 11.97 | 12.11 | 77,609 | 12.11 |
4/17/2025 | 12.14 | 12.31 | 12.09 | 12.18 | 57,637 | 12.18 |
4/16/2025 | 12.08 | 12.47 | 12.01 | 12.20 | 49,102 | 12.20 |
4/15/2025 | 11.87 | 12.27 | 11.85 | 12.10 | 33,873 | 12.10 |
4/14/2025 | 11.87 | 11.97 | 11.61 | 11.92 | 32,442 | 11.92 |
4/11/2025 | 11.94 | 12.11 | 11.61 | 11.86 | 50,768 | 11.86 |
4/10/2025 | 12.48 | 12.49 | 11.70 | 11.93 | 75,521 | 11.93 |