Home

Waterstone Financial, Inc. - Common Stock (WSBF)

13.84
+0.01 (0.04%)
NASDAQ · Last Trade: Jul 10th, 11:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/09/202513.9013.9313.7913.8342,47113.83
7/08/202513.9414.0813.8413.8865,08913.88
7/07/202514.0414.3313.9914.0067,86714.00
7/03/202514.2114.3314.0314.1822,12814.18
7/02/202514.0014.1813.9814.1235,32414.12
7/01/202513.8114.2113.8113.9843,20813.98
6/30/202514.0214.0813.8113.8137,37113.81
6/27/202513.9914.1213.7813.92173,07313.92
6/26/202513.7113.9813.6013.9439,50613.94
6/25/202513.7613.7913.6113.6347,96513.63
6/24/202513.7713.9013.6413.7540,39613.75
6/23/202513.4413.7113.4113.7068,00613.70
6/20/202513.5113.5113.3513.4649,52013.46
6/18/202513.2913.4913.2913.4131,89813.41
6/17/202513.2713.3813.2513.2837,66213.28
6/16/202513.3513.4613.2113.3164,66613.31
6/13/202513.4513.5313.3913.4444,04913.44
6/12/202513.4613.6413.4113.6440,28313.64
6/11/202513.8213.8813.5513.5864,56113.58
6/10/202513.5413.7213.5113.7039,75113.70
6/09/202513.5113.5613.4513.4845,28513.48
6/06/202513.3613.4113.2513.4043,99313.40
6/05/202513.1013.2013.0213.1652,97313.16
6/04/202513.2013.2012.9713.0858,29613.08
6/03/202512.8913.1712.8913.1742,94013.17
6/02/202512.9212.9412.7112.9160,45912.91
5/30/202512.9413.0212.8512.9250,74012.92
5/29/202512.7812.9412.7312.9457,73912.94
5/28/202512.8912.8912.7212.7328,75612.73
5/27/202512.7212.9012.6912.8922,96212.89
5/23/202512.5012.7512.4912.6237,35212.62
5/22/202512.6012.8412.5312.6538,63412.65
5/21/202512.9512.9512.6512.6696,65112.66
5/20/202512.8613.2312.8613.1151,00513.11
5/19/202512.6912.9112.6912.9037,80312.90
5/16/202512.6512.8412.5412.7571,67212.75
5/15/202512.5512.7512.4612.7256,54312.72
5/14/202512.5912.6312.3812.5147,16512.51
5/13/202512.5612.6812.4912.6235,19112.62
5/12/202512.7312.8312.4212.4449,89312.44
5/09/202512.4812.5412.3512.3842,37112.38
5/08/202512.3312.4712.2912.4253,03512.42
5/07/202512.5012.5012.2312.2665,25512.26
5/06/202512.2812.4412.1812.3648,80112.36
5/05/202512.2512.5112.2512.3754,15912.37
5/02/202512.2312.4112.0912.3647,41712.36
5/01/202512.0512.2811.9712.1685,41412.16
4/30/202512.0312.2611.9512.10102,05612.10
4/29/202512.0212.2812.0012.2059,95212.20
4/28/202511.9812.1311.9112.0844,71112.08
4/25/202512.0912.4011.9512.0047,97612.00
4/24/202512.2112.2812.0612.2363,78412.23
4/23/202512.6212.6712.1412.2294,90312.22
4/22/202512.6012.6012.0612.40101,92112.40
4/21/202512.1112.1611.9712.1177,60912.11
4/17/202512.1412.3112.0912.1857,63712.18
4/16/202512.0812.4712.0112.2049,10212.20
4/15/202511.8712.2711.8512.1033,87312.10
4/14/202511.8711.9711.6111.9232,44211.92
4/11/202511.9412.1111.6111.8650,76811.86
4/10/202512.4812.4911.7011.9375,52111.93