Waterstone Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	13.51	13.51	13.35	13.46	13.46	0.37%	49,520
Jun 18, 2025	13.29	13.50	13.29	13.41	13.41	0.98%	31,898
Jun 17, 2025	13.27	13.38	13.25	13.28	13.28	-0.23%	37,662
Jun 16, 2025	13.35	13.46	13.21	13.31	13.31	-0.97%	64,666
Jun 13, 2025	13.45	13.53	13.40	13.44	13.44	-1.47%	44,049
Jun 12, 2025	13.46	13.64	13.41	13.64	13.64	0.44%	40,283
Jun 11, 2025	13.82	13.88	13.55	13.58	13.58	-0.88%	64,561
Jun 10, 2025	13.54	13.72	13.51	13.70	13.70	1.63%	39,751
Jun 9, 2025	13.51	13.56	13.45	13.48	13.48	0.60%	45,285
Jun 6, 2025	13.36	13.41	13.25	13.40	13.40	1.82%	43,993
Jun 5, 2025	13.10	13.20	13.02	13.16	13.16	0.61%	52,973
Jun 4, 2025	13.20	13.20	12.98	13.08	13.08	-0.68%	58,296
Jun 3, 2025	12.89	13.17	12.89	13.17	13.17	2.01%	42,940
Jun 2, 2025	12.92	12.94	12.71	12.91	12.91	-0.08%	60,459
May 30, 2025	12.94	13.02	12.85	12.92	12.92	-0.15%	50,740
May 29, 2025	12.78	12.94	12.74	12.94	12.94	1.65%	57,739
May 28, 2025	12.89	12.89	12.73	12.73	12.73	-1.24%	28,756
May 27, 2025	12.72	12.90	12.69	12.89	12.89	2.14%	22,962
May 23, 2025	12.50	12.75	12.49	12.62	12.62	-0.24%	37,352
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