Skip to main content
Waterstone Financial, Inc. (WSBF)
NASDAQ: WSBF · Real-Time Price · USD
13.48
-0.48 (-3.44%)
Dec 20, 2024, 4:00 PM EST - Market closed

Waterstone Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.3014.2013.3013.4813.48-3.44%173,314
Dec 19, 202414.3314.3613.8713.9613.96-0.36%46,547
Dec 18, 202414.7714.9714.0014.0114.01-5.02%56,074
Dec 17, 202414.6314.7714.5514.7514.750.55%33,131
Dec 16, 202414.7414.8514.5814.6714.67-0.88%42,574
Dec 13, 202414.9015.0014.7314.8014.80-0.67%43,095
Dec 12, 202414.8615.0414.7614.9014.90-0.13%26,791
Dec 11, 202415.1115.1814.9214.9214.92-0.47%40,055
Dec 10, 202414.8115.1914.7814.9914.990.54%29,106
Dec 9, 202414.8915.2114.8914.9114.91-0.67%26,133
Dec 6, 202414.8115.0514.7615.0115.010.67%22,664
Dec 5, 202415.0015.1414.7514.9114.91-1.00%40,405
Dec 4, 202415.0615.1614.8515.0615.060.07%34,727
Dec 3, 202414.9715.2214.7015.0515.050.94%43,502
Dec 2, 202415.0415.2514.8014.9114.91-1.19%35,407
Nov 29, 202415.0915.2414.8415.0915.090.20%19,247
Nov 27, 202415.2915.3715.0015.0615.06-0.59%25,400
Nov 26, 202415.5015.5015.1315.1515.15-2.95%27,878
Nov 25, 202415.3515.9215.3515.6115.612.56%35,781
Nov 22, 202415.4015.6115.1915.2215.22-1.04%40,150
Nov 21, 202415.2715.3815.1515.3815.380.85%36,784
Nov 20, 202415.0115.2815.0115.2515.25-21,143
Nov 19, 202415.2315.3315.2015.2515.25-0.78%15,264
Nov 18, 202415.4315.6215.3315.3715.37-0.07%34,785
Nov 15, 202415.5015.5615.1415.3815.380.07%32,995
Nov 14, 202415.4015.4315.1415.3715.370.13%36,204
Nov 13, 202415.6515.7715.1915.3515.35-0.90%24,606
Nov 12, 202415.7215.9615.4115.4915.49-1.65%36,449
Nov 11, 202415.9115.9115.3015.7515.750.38%40,745
Nov 8, 202415.7815.8415.6215.6915.690.32%27,246
Nov 7, 202416.4416.4415.4815.6415.64-5.38%52,879
Nov 6, 202415.9516.8615.7616.5316.5310.42%100,612
Nov 5, 202414.8315.0514.8314.9714.971.63%30,664
Nov 4, 202414.7314.8414.6014.7314.73-29,526
Nov 1, 202414.8814.9714.6014.7314.73-0.07%23,664
Oct 31, 202415.0315.2114.7314.7414.74-1.47%33,449
Oct 30, 202414.8615.1414.8614.9614.96-0.33%27,626
Oct 29, 202414.7915.0714.7915.0115.010.81%27,747
Oct 28, 202414.7014.9614.7014.8914.891.99%24,289
Oct 25, 202415.0815.1114.5414.6014.60-2.67%28,299
Oct 24, 202415.1715.1714.9615.0015.00-1.12%15,301
Oct 23, 202415.0015.2114.9015.1715.172.02%27,072
Oct 22, 202414.8514.9014.7414.8714.871.16%17,905
Oct 21, 202415.0415.0414.5014.7014.70-0.81%40,813
Oct 18, 202415.0315.0314.7614.8214.82-0.94%21,170
Oct 17, 202414.6114.9714.5314.9614.961.15%41,026
Oct 16, 202414.8714.9414.7414.7914.790.82%33,576
Oct 15, 202414.4214.7914.4214.6714.671.80%30,515
Oct 14, 202414.2914.5714.2414.4114.411.69%22,215
Oct 11, 202413.6214.1713.5714.1714.174.04%62,584
Oct 10, 202413.6513.7913.5213.6213.62-1.30%52,093
Oct 9, 202413.7313.8813.7313.8013.800.15%38,278
Oct 8, 202414.0814.0813.4713.7813.78-3.16%41,101
Oct 7, 202414.2514.3114.0614.2314.08-0.49%30,132
Oct 4, 202414.5814.6214.2214.3014.15-0.28%28,328
Oct 3, 202414.3814.4814.2914.3414.19-0.90%18,236
Oct 2, 202414.3014.5214.3014.4714.310.63%21,721
Oct 1, 202414.5714.6614.3014.3814.23-2.18%33,142
Sep 30, 202414.7114.8614.4214.7014.54-0.54%52,245
Sep 27, 202415.1515.1514.7714.7814.62-1.07%31,499
Sep 26, 202415.1615.2014.9114.9414.78-0.80%27,417
Sep 25, 202415.0415.1114.9115.0614.90-0.36%23,775
Sep 24, 202415.4215.4215.0515.1214.95-1.47%22,785
Sep 23, 202415.6815.7515.2515.3415.18-2.11%24,333
Sep 20, 202416.1216.2415.6515.6715.50-3.69%215,284
Sep 19, 202416.1216.3615.8116.2716.102.91%30,981
Sep 18, 202415.9216.3315.7015.8115.640.70%37,651
Sep 17, 202415.6115.8515.3915.7015.531.49%45,896
Sep 16, 202415.0315.5114.9815.4715.302.31%23,222
Sep 13, 202414.9615.1214.7915.1214.962.51%30,371
Sep 12, 202414.6914.7614.2814.7514.591.37%22,080
Sep 11, 202414.3814.5514.0914.5514.390.34%23,415
Sep 10, 202414.2414.5714.1714.5014.340.76%19,584
Sep 9, 202414.5114.9414.3514.3914.24-2.44%36,228
Sep 6, 202414.9314.9314.5914.7514.59-0.87%25,737
Sep 5, 202414.9615.0114.7014.8814.720.81%50,057
Sep 4, 202414.5514.9014.5514.7614.60-0.14%18,315
Sep 3, 202415.0915.0914.7214.7814.62-2.44%27,445
Aug 30, 202415.0015.2414.8215.1514.990.60%21,799
Aug 29, 202415.0015.0914.7015.0614.900.40%25,780
Aug 28, 202414.6115.0614.6115.0014.841.83%27,179
Aug 27, 202414.9114.9114.5814.7314.57-0.81%19,242
Aug 26, 202415.4515.4514.8114.8514.69-2.62%72,241
Aug 23, 202414.5115.2614.4715.2515.096.83%34,315
Aug 22, 202414.2414.3514.2214.2814.12-0.35%8,847
Aug 21, 202414.5014.5014.0414.3314.171.38%15,445
Aug 20, 202414.5014.5014.1314.1313.98-2.28%16,124
Aug 19, 202414.4214.5214.2414.4614.301.05%15,496
Aug 16, 202414.0914.3514.0914.3114.161.56%17,055
Aug 15, 202414.1814.4013.9714.0913.941.88%18,366
Aug 14, 202413.7513.8413.7013.8313.681.02%24,442
Aug 13, 202413.6214.0313.4213.6913.541.48%18,288
Aug 12, 202413.5513.6913.4813.4913.35-1.60%28,897
Aug 9, 202414.0514.0513.6513.7113.56-2.42%23,479
Aug 8, 202413.8914.1313.8714.0513.901.96%18,950
Aug 7, 202414.0914.4513.7813.7813.63-0.93%26,241
Aug 6, 202413.7914.0413.7913.9113.760.51%22,652
Aug 5, 202413.5513.8913.2713.8413.69-2.26%44,530
Aug 2, 202414.2114.6414.0714.1614.01-3.74%29,822
Aug 1, 202414.9715.2114.4514.7114.55-1.41%47,146