Waterstone Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	12.50	12.75	12.49	12.65	-	-	25,088
May 22, 2025	12.60	12.84	12.53	12.65	12.65	-0.08%	38,634
May 21, 2025	12.95	12.95	12.65	12.66	12.66	-3.43%	96,651
May 20, 2025	12.86	13.23	12.86	13.11	13.11	1.63%	51,005
May 19, 2025	12.69	12.91	12.69	12.90	12.90	1.18%	37,803
May 16, 2025	12.65	12.84	12.54	12.75	12.75	0.24%	71,672
May 15, 2025	12.55	12.75	12.47	12.72	12.72	1.68%	56,543
May 14, 2025	12.59	12.63	12.38	12.51	12.51	-0.87%	47,165
May 13, 2025	12.56	12.68	12.49	12.62	12.62	1.45%	35,191
May 12, 2025	12.73	12.83	12.42	12.44	12.44	0.48%	49,893
May 9, 2025	12.48	12.54	12.35	12.38	12.38	-0.32%	42,371
May 8, 2025	12.33	12.47	12.29	12.42	12.42	1.31%	53,035
May 7, 2025	12.50	12.50	12.23	12.26	12.26	-0.81%	65,255
May 6, 2025	12.28	12.44	12.18	12.36	12.36	-0.08%	48,801
May 5, 2025	12.25	12.51	12.25	12.37	12.37	0.08%	54,159
May 2, 2025	12.23	12.42	12.09	12.36	12.36	1.64%	47,417
May 1, 2025	12.05	12.28	11.97	12.16	12.16	0.50%	85,414
Apr 30, 2025	12.03	12.26	11.95	12.10	12.10	-0.82%	102,056
Apr 29, 2025	12.02	12.28	12.00	12.20	12.20	0.99%	59,952
Apr 28, 2025	11.98	12.13	11.92	12.08	12.08	0.67%	44,711
Apr 25, 2025	12.09	12.40	11.95	12.00	12.00	-1.88%	47,976
Apr 24, 2025	12.21	12.28	12.06	12.23	12.23	0.08%	63,784
Apr 23, 2025	12.62	12.67	12.14	12.22	12.22	-1.45%	94,903
Apr 22, 2025	12.60	12.60	12.06	12.40	12.40	2.39%	101,921
Apr 21, 2025	12.11	12.16	11.97	12.11	12.11	-0.57%	77,609
Apr 17, 2025	12.14	12.31	12.09	12.18	12.18	-0.16%	57,637
Apr 16, 2025	12.08	12.47	12.01	12.20	12.20	0.83%	49,102
Apr 15, 2025	11.87	12.27	11.85	12.10	12.10	1.51%	33,873
Apr 14, 2025	11.87	11.97	11.61	11.92	11.92	0.51%	32,442
Apr 11, 2025	11.94	12.11	11.61	11.86	11.86	-0.59%	50,768
Apr 10, 2025	12.48	12.49	11.70	11.93	11.93	-6.14%	75,521
Apr 9, 2025	12.15	13.12	11.90	12.71	12.71	3.33%	92,824
Apr 8, 2025	12.50	12.60	12.13	12.30	12.30	-0.89%	54,539
Apr 7, 2025	12.32	12.83	12.17	12.41	12.26	-2.36%	79,363
Apr 4, 2025	12.14	12.71	12.10	12.71	12.56	1.11%	94,355
Apr 3, 2025	12.88	13.30	12.50	12.57	12.42	-6.05%	54,865
Apr 2, 2025	13.35	13.47	13.21	13.38	13.22	-0.30%	38,195
Apr 1, 2025	13.26	13.49	13.20	13.42	13.26	-0.22%	39,254
Mar 31, 2025	13.39	13.87	13.38	13.45	13.29	-0.07%	46,780
Mar 28, 2025	13.59	13.59	13.29	13.46	13.30	-1.32%	27,136
Mar 27, 2025	13.50	13.76	13.30	13.64	13.48	1.34%	29,063
Mar 26, 2025	13.49	13.51	13.30	13.46	13.30	0.52%	29,096
Mar 25, 2025	13.47	13.66	13.21	13.39	13.23	-2.41%	35,669
Mar 24, 2025	13.61	13.75	13.45	13.72	13.56	1.93%	25,003
Mar 21, 2025	13.50	13.66	13.24	13.46	13.30	-1.97%	113,114
Mar 20, 2025	13.80	13.89	13.65	13.73	13.57	-1.29%	41,242
Mar 19, 2025	13.76	14.01	13.76	13.91	13.74	0.72%	39,155
Mar 18, 2025	13.70	13.84	13.49	13.81	13.64	0.15%	31,879
Mar 17, 2025	13.86	13.89	13.56	13.79	13.62	-0.36%	27,187
Mar 14, 2025	13.71	13.86	13.63	13.84	13.67	1.69%	23,489