Waterstone Financial, Inc. - Common Stock (WSBF)

18.29
-0.15 (-0.81%)
NASDAQ · Last Trade: Feb 1st, 5:55 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202618.3518.5818.1518.2940,48118.29
1/29/202617.7218.5617.3518.4452,71118.44
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
1/07/202616.7616.7616.5116.6757,93716.52
1/06/202616.6416.8716.5116.7578,02916.60
1/05/202616.4217.0216.4016.6948,97416.54
1/02/202616.5516.6116.3516.4642,70616.31
12/31/202516.4716.7016.4616.5541,83016.40
12/30/202516.5916.7516.3416.4178,87716.26
12/29/202516.4016.5516.4016.4820,14716.33
12/26/202516.4016.6716.2616.4335,91016.28
12/24/202516.6416.6416.4116.4121,78116.26
12/23/202516.5216.7016.4516.4737,47916.32
12/22/202516.6916.8716.5716.5842,01616.43
12/19/202517.1517.2616.4516.70228,27816.55
12/18/202517.1417.2417.0117.1835,66917.03
12/17/202516.9617.1216.9616.9958,19616.84
12/16/202517.1017.2216.8717.0035,42816.85
12/15/202517.0617.2217.0017.0940,04116.94
12/12/202517.0517.1316.4517.0535,26716.90
12/11/202516.8117.0616.8117.0541,27516.90
12/10/202516.1516.8116.1516.7982,91816.64
12/09/202516.0316.2916.0316.2128,97616.06
12/08/202516.1416.1816.0116.0622,66715.92
12/05/202516.2116.2316.0116.0429,50015.90
12/04/202516.1216.2716.0616.1431,76315.99
12/03/202515.8416.1415.7416.1333,63015.98
12/02/202516.0216.0215.6815.7629,49515.62
12/01/202515.6415.9415.5315.9133,50615.77
11/28/202515.7615.8115.6015.6618,65215.52
11/26/202515.7515.8515.6615.7634,32215.62
11/25/202515.6715.9815.6415.8059,77315.66
11/24/202515.5715.6715.5015.5233,00515.38
11/21/202515.2115.7015.2015.6050,35715.46
11/20/202515.4415.6315.1915.2138,47715.07
11/19/202515.1315.4115.1115.2950,59615.15
11/18/202515.2515.3215.1715.1933,39515.05
11/17/202515.5515.6315.2115.2277,54815.08
11/14/202515.3315.6415.3215.6131,21815.47
11/13/202515.5115.6915.4015.4934,60815.35
11/12/202515.5015.7615.3615.5438,50115.40
11/11/202515.5015.5615.4215.5522,92215.41
11/10/202515.3315.4715.2315.4031,21215.26
11/07/202515.1715.3615.1215.2641,56515.12
11/06/202515.3915.3915.1015.1643,62815.02
11/05/202515.3115.4515.2915.3932,49415.25
11/04/202515.2115.4415.0515.2062,03315.06
11/03/202515.2515.4315.1215.3046,78115.16