Skip to main content
Waterstone Financial, Inc. (WSBF)
NASDAQ: WSBF · Real-Time Price · USD
14.19
-0.32 (-2.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

Waterstone Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.6615.0514.1214.1914.19-2.21%47,763
Feb 20, 202514.5114.5614.2514.5114.51-1.09%38,786
Feb 19, 202514.6014.6914.3314.6714.67-0.54%33,072
Feb 18, 202514.6614.8014.5314.7514.750.34%42,813
Feb 14, 202514.4714.8314.4414.7014.702.23%71,858
Feb 13, 202514.2214.4113.8514.3814.381.99%76,352
Feb 12, 202514.0914.1513.8114.1014.10-0.77%76,634
Feb 11, 202513.5814.2213.5814.2114.213.95%67,791
Feb 10, 202513.6313.7813.3813.6713.670.59%42,782
Feb 7, 202513.7713.7713.4213.5913.59-1.09%38,119
Feb 6, 202513.8413.8413.6413.7413.74-0.07%39,407
Feb 5, 202513.7713.8013.6313.7513.75-0.22%56,238
Feb 4, 202513.4813.8013.4213.7813.782.23%42,106
Feb 3, 202513.5213.6313.3313.4813.48-1.89%60,882
Jan 31, 202513.7513.9013.6313.7413.74-0.07%86,469
Jan 30, 202514.2514.4113.6013.7513.75-4.31%71,407
Jan 29, 202513.3714.4113.3714.3714.377.40%69,435
Jan 28, 202513.4313.5013.3813.3813.38-0.89%31,365
Jan 27, 202513.2413.6313.2013.5013.501.81%51,594
Jan 24, 202513.2013.4013.2013.2613.26-0.30%31,885
Jan 23, 202513.0713.3313.0413.3013.300.68%55,037
Jan 22, 202513.2613.2913.0013.2113.21-0.97%56,336
Jan 21, 202513.2013.3812.9013.3413.341.06%65,734
Jan 17, 202513.0213.2112.9413.2013.201.38%62,897
Jan 16, 202513.0113.0712.7913.0213.020.23%63,506
Jan 15, 202512.8913.0212.7512.9912.993.10%47,899
Jan 14, 202512.3612.6212.3212.6012.602.19%45,296
Jan 13, 202511.9812.3511.9512.3312.331.82%54,351
Jan 10, 202512.4212.4611.9812.1112.11-4.19%55,937
Jan 8, 202512.4212.7212.3312.6412.64-0.63%57,486
Jan 7, 202512.9013.0112.5312.7212.57-1.24%74,682
Jan 6, 202513.0613.1412.8612.8812.73-1.30%44,453
Jan 3, 202513.0813.1012.9113.0512.90-0.38%90,415
Jan 2, 202513.4613.4913.0713.1012.95-2.53%43,604
Dec 31, 202413.2013.5513.2013.4413.281.20%40,982
Dec 30, 202413.3013.3813.1313.2813.12-1.04%66,397
Dec 27, 202413.5813.6813.3313.4213.26-1.83%37,780
Dec 26, 202413.4813.7013.4213.6713.511.26%30,384
Dec 24, 202413.4413.5013.3913.5013.340.37%20,134
Dec 23, 202413.4413.7113.3913.4513.29-0.22%59,830
Dec 20, 202413.3014.2013.3013.4813.32-3.44%173,314
Dec 19, 202414.3314.3613.8713.9613.80-0.36%46,547
Dec 18, 202414.7714.9714.0014.0113.85-5.02%56,074
Dec 17, 202414.6314.7714.5514.7514.580.55%33,131
Dec 16, 202414.7414.8514.5814.6714.50-0.88%42,574
Dec 13, 202414.9015.0014.7314.8014.63-0.67%43,095
Dec 12, 202414.8615.0414.7614.9014.73-0.13%26,791
Dec 11, 202415.1115.1814.9214.9214.75-0.47%40,055
Dec 10, 202414.8115.1914.7814.9914.810.54%29,106
Dec 9, 202414.8915.2114.8914.9114.74-0.67%26,133
Dec 6, 202414.8115.0514.7615.0114.830.67%22,664
Dec 5, 202415.0015.1414.7514.9114.74-1.00%40,405
Dec 4, 202415.0615.1614.8515.0614.880.07%34,727
Dec 3, 202414.9715.2214.7015.0514.870.94%43,502
Dec 2, 202415.0415.2514.8014.9114.74-1.19%35,407
Nov 29, 202415.0915.2414.8415.0914.910.20%19,247
Nov 27, 202415.2915.3715.0015.0614.88-0.59%25,400
Nov 26, 202415.5015.5015.1315.1514.97-2.95%27,878
Nov 25, 202415.3515.9215.3515.6115.432.56%35,781
Nov 22, 202415.4015.6115.1915.2215.04-1.04%40,150
Nov 21, 202415.2715.3815.1515.3815.200.85%36,784
Nov 20, 202415.0115.2815.0115.2515.07-21,143
Nov 19, 202415.2315.3315.2015.2515.07-0.78%15,264
Nov 18, 202415.4315.6215.3315.3715.19-0.07%34,785
Nov 15, 202415.5015.5615.1415.3815.200.07%32,995
Nov 14, 202415.4015.4315.1415.3715.190.13%36,204
Nov 13, 202415.6515.7715.1915.3515.17-0.90%24,606
Nov 12, 202415.7215.9615.4115.4915.31-1.65%36,449
Nov 11, 202415.9115.9115.3015.7515.570.38%40,745
Nov 8, 202415.7815.8415.6215.6915.510.32%27,246
Nov 7, 202416.4416.4415.4815.6415.46-5.38%52,879
Nov 6, 202415.9516.8615.7616.5316.3410.42%100,612
Nov 5, 202414.8315.0514.8314.9714.791.63%30,664
Nov 4, 202414.7314.8414.6014.7314.56-29,526
Nov 1, 202414.8814.9714.6014.7314.56-0.07%23,664
Oct 31, 202415.0315.2114.7314.7414.57-1.47%33,449
Oct 30, 202414.8615.1414.8614.9614.79-0.33%27,626
Oct 29, 202414.7915.0714.7915.0114.830.81%27,747
Oct 28, 202414.7014.9614.7014.8914.721.99%24,289
Oct 25, 202415.0815.1114.5414.6014.43-2.67%28,299
Oct 24, 202415.1715.1714.9615.0014.82-1.12%15,301
Oct 23, 202415.0015.2114.9015.1714.992.02%27,072
Oct 22, 202414.8514.9014.7414.8714.701.16%17,905
Oct 21, 202415.0415.0414.5014.7014.53-0.81%40,813
Oct 18, 202415.0315.0314.7614.8214.65-0.94%21,170
Oct 17, 202414.6114.9714.5314.9614.791.15%41,026
Oct 16, 202414.8714.9414.7414.7914.620.82%33,576
Oct 15, 202414.4214.7914.4214.6714.501.80%30,515
Oct 14, 202414.2914.5714.2414.4114.241.69%22,215
Oct 11, 202413.6214.1713.5714.1714.004.04%62,584
Oct 10, 202413.6513.7913.5213.6213.46-1.30%52,093
Oct 9, 202413.7313.8813.7313.8013.640.15%38,278
Oct 8, 202414.0814.0813.4713.7813.62-3.16%41,101
Oct 7, 202414.2514.3114.0614.2313.91-0.49%30,132
Oct 4, 202414.5814.6214.2214.3013.98-0.28%28,328
Oct 3, 202414.3814.4814.2914.3414.02-0.90%18,236
Oct 2, 202414.3014.5214.3014.4714.150.63%21,721
Oct 1, 202414.5714.6614.3014.3814.06-2.18%33,142
Sep 30, 202414.7114.8614.4214.7014.37-0.54%52,245
Sep 27, 202415.1515.1514.7714.7814.45-1.07%31,499