Waterstone Financial, Inc. - Common Stock (WSBF)

20.04
-0.10 (-0.50%)
NASDAQ · Last Trade: Nov 14th, 11:03 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/13/202620.2320.2319.8220.0440,67820.04
11/12/202620.0820.2819.8720.1430,08220.14
11/11/202620.0920.1720.0020.0824,76220.08
11/10/202620.4920.4919.6620.1650,54520.16
11/09/202620.1820.7619.8720.5154,77120.51
11/06/202620.0520.1519.7719.8622,26519.86
11/05/202620.7420.8819.7620.0658,88720.06
11/04/202620.2720.5520.2720.5065,23620.50
11/03/202620.0220.0219.7219.8448,66519.84
11/02/202619.8220.0919.8219.9654,67719.96
10/30/202619.8019.8719.5319.5539,94119.55
10/29/202619.9620.1419.7419.8344,21619.83
10/28/202619.7119.8919.5919.7743,54519.77
10/27/202619.9119.9619.5719.8143,06619.81
10/26/202619.9920.0619.7819.7850,15219.78
10/23/202619.9020.0419.5019.9546,08719.95
10/22/202619.6220.1619.4320.0738,52820.07
10/21/202619.8420.0019.5719.6245,41519.62
10/20/202619.8620.3219.7719.8447,57219.84
10/19/202619.9320.3419.7719.8045,17519.80
10/16/202619.9420.1619.8319.9140,98919.91
10/15/202619.8620.1819.8119.8776,94119.87
10/14/202619.6319.9419.5419.7383,74619.73
10/13/202619.7719.8819.5119.7966,46519.79
10/12/202619.4419.8219.3419.7190,62619.71
10/09/202619.5319.5319.3019.4876,93919.48
10/08/202619.3419.5919.2119.5863,17819.58
10/07/202619.6419.7219.4519.6356,33319.46
10/06/202619.8920.0219.6719.8769,32419.70
10/05/202619.9220.0119.6619.9066,97519.73
10/02/202619.6620.0019.6119.94110,79819.77
10/01/202619.6019.6519.3719.5156,95819.34
9/30/202619.9720.0819.5219.6677,91419.49
9/29/202620.2020.3019.7819.9854,76019.81
9/28/202620.0620.4120.0620.2058,72120.03
9/25/202620.3020.5220.2520.3963,14420.21
9/24/202620.3820.5520.1020.32124,90220.14
9/23/202620.6120.6520.1920.3364,46720.15
9/22/202620.7821.1420.6620.7488,53720.56
9/21/202620.4920.8220.4020.6978,05020.51
9/18/202620.6620.6719.9420.46230,06620.28
9/17/202621.0521.2520.5120.6677,37120.48
9/16/202621.2921.4220.4820.8197,18020.63
9/15/202621.2521.3921.1021.26140,04321.08
9/14/202621.3721.5921.1621.1790,43920.99
9/11/202621.5021.6621.2921.37175,80521.18
9/10/202621.2821.3821.1521.36111,53921.18
9/09/202621.1021.4321.0121.26176,18821.08
9/08/202621.5321.5321.1721.1859,75321.00
9/04/202621.3121.5921.3121.5277,26021.33
9/03/202621.4021.5521.3021.3597,95021.17
9/02/202621.0221.3620.8321.2386,37821.05
9/01/202620.9321.1120.7520.8474,24320.66
8/31/202620.9721.1420.6120.9666,90720.78
8/28/202621.0121.4121.0021.0763,51720.89
8/27/202620.9521.1120.7521.0738,70420.89
8/26/202621.0121.3820.9021.0063,71620.82
8/25/202621.1921.2020.9921.0335,09120.85
8/24/202621.0921.3921.0221.1844,06721.00
8/21/202621.1521.1820.8321.09116,05020.91
8/20/202620.9321.0520.5321.0442,94520.86
8/19/202621.3021.3620.9620.9661,20320.78
8/18/202621.1421.3520.9221.18111,07621.00
8/17/202621.2021.4721.0621.1056,96320.92
8/14/202621.4121.5021.2121.2654,12221.08