Waterstone Financial, Inc. (WSBF)
NASDAQ: WSBF · Real-Time Price · USD
15.16
-0.23 (-1.49%)
Nov 6, 2025, 4:00 PM EST - Market closed
Waterstone Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 15.39 | 15.39 | 15.10 | 15.16 | 15.16 | -1.49% | 43,628 |
| Nov 5, 2025 | 15.31 | 15.45 | 15.29 | 15.39 | 15.39 | 1.25% | 32,394 |
| Nov 4, 2025 | 15.21 | 15.44 | 15.05 | 15.20 | 15.20 | -0.65% | 62,033 |
| Nov 3, 2025 | 15.25 | 15.43 | 15.12 | 15.30 | 15.30 | - | 46,781 |
| Oct 31, 2025 | 15.27 | 15.52 | 15.19 | 15.30 | 15.30 | 0.13% | 40,965 |
| Oct 30, 2025 | 15.28 | 15.64 | 15.27 | 15.28 | 15.28 | -0.65% | 28,831 |
| Oct 29, 2025 | 15.70 | 15.78 | 15.23 | 15.38 | 15.38 | -2.35% | 77,204 |
| Oct 28, 2025 | 15.30 | 15.79 | 15.21 | 15.75 | 15.75 | 2.54% | 67,656 |
| Oct 27, 2025 | 15.32 | 15.39 | 15.05 | 15.36 | 15.36 | 0.26% | 169,702 |
| Oct 24, 2025 | 14.97 | 15.38 | 14.97 | 15.32 | 15.32 | 3.44% | 34,368 |
| Oct 23, 2025 | 15.12 | 15.12 | 14.75 | 14.81 | 14.81 | -1.33% | 34,989 |
| Oct 22, 2025 | 14.88 | 15.11 | 14.75 | 15.01 | 15.01 | 1.21% | 52,135 |
| Oct 21, 2025 | 14.74 | 14.88 | 14.67 | 14.83 | 14.83 | 0.20% | 57,051 |
| Oct 20, 2025 | 14.80 | 14.82 | 14.62 | 14.80 | 14.80 | 0.68% | 52,648 |
| Oct 17, 2025 | 14.64 | 14.81 | 14.62 | 14.70 | 14.70 | 0.55% | 45,888 |
| Oct 16, 2025 | 15.01 | 15.01 | 14.52 | 14.62 | 14.62 | -2.86% | 72,182 |
| Oct 15, 2025 | 15.02 | 15.10 | 14.93 | 15.05 | 15.05 | 0.27% | 61,255 |
| Oct 14, 2025 | 14.61 | 15.08 | 14.61 | 15.01 | 15.01 | 1.62% | 67,584 |
| Oct 13, 2025 | 14.79 | 14.82 | 14.60 | 14.77 | 14.77 | 0.96% | 37,395 |
| Oct 10, 2025 | 14.86 | 15.10 | 14.62 | 14.63 | 14.63 | -1.94% | 64,844 |
| Oct 9, 2025 | 14.95 | 15.21 | 14.76 | 14.92 | 14.92 | -0.80% | 45,325 |
| Oct 8, 2025 | 15.27 | 15.27 | 14.96 | 15.04 | 15.04 | -1.64% | 47,947 |
| Oct 7, 2025 | 15.26 | 15.54 | 15.23 | 15.29 | 15.14 | - | 53,040 |
| Oct 6, 2025 | 15.36 | 15.48 | 15.19 | 15.29 | 15.14 | 0.20% | 60,538 |
| Oct 3, 2025 | 15.20 | 15.46 | 15.20 | 15.26 | 15.11 | 0.39% | 29,521 |
| Oct 2, 2025 | 15.43 | 15.44 | 15.14 | 15.20 | 15.05 | -1.68% | 46,958 |
| Oct 1, 2025 | 15.51 | 15.53 | 15.35 | 15.46 | 15.31 | -0.90% | 43,696 |
| Sep 30, 2025 | 15.60 | 15.76 | 15.36 | 15.60 | 15.45 | -0.32% | 45,561 |
| Sep 29, 2025 | 15.93 | 16.00 | 15.60 | 15.65 | 15.50 | -1.26% | 38,911 |
| Sep 26, 2025 | 15.94 | 16.09 | 15.80 | 15.85 | 15.69 | -0.19% | 35,134 |
| Sep 25, 2025 | 16.16 | 16.37 | 15.78 | 15.88 | 15.72 | -1.73% | 36,805 |
| Sep 24, 2025 | 16.47 | 16.75 | 16.10 | 16.16 | 16.00 | -0.62% | 62,128 |
| Sep 23, 2025 | 16.22 | 16.70 | 16.17 | 16.26 | 16.10 | 0.43% | 80,108 |
| Sep 22, 2025 | 15.49 | 16.47 | 15.49 | 16.19 | 16.03 | 6.72% | 153,202 |
| Sep 19, 2025 | 15.30 | 15.34 | 15.10 | 15.17 | 15.02 | -0.85% | 250,846 |
| Sep 18, 2025 | 15.12 | 15.34 | 15.03 | 15.30 | 15.15 | 2.00% | 79,253 |
| Sep 17, 2025 | 15.45 | 15.45 | 14.97 | 15.00 | 14.85 | -0.20% | 70,323 |
| Sep 16, 2025 | 15.20 | 15.25 | 14.97 | 15.03 | 14.88 | -1.18% | 51,333 |
| Sep 15, 2025 | 14.76 | 15.29 | 14.65 | 15.21 | 15.06 | 3.33% | 91,089 |
| Sep 12, 2025 | 14.71 | 14.80 | 14.65 | 14.72 | 14.58 | -0.34% | 34,914 |
| Sep 11, 2025 | 14.73 | 14.85 | 14.72 | 14.77 | 14.62 | 0.34% | 62,867 |
| Sep 10, 2025 | 14.69 | 14.78 | 14.65 | 14.72 | 14.58 | 0.34% | 44,575 |
| Sep 9, 2025 | 14.97 | 15.00 | 14.67 | 14.67 | 14.53 | -0.81% | 60,087 |
| Sep 8, 2025 | 14.77 | 14.79 | 14.61 | 14.79 | 14.64 | 0.14% | 42,355 |
| Sep 5, 2025 | 14.91 | 15.23 | 14.72 | 14.77 | 14.62 | -0.54% | 35,279 |
| Sep 4, 2025 | 14.74 | 14.88 | 14.71 | 14.85 | 14.70 | 1.02% | 47,745 |
| Sep 3, 2025 | 14.81 | 14.93 | 14.63 | 14.70 | 14.56 | -0.74% | 55,430 |
| Sep 2, 2025 | 14.90 | 15.06 | 14.77 | 14.81 | 14.66 | -1.20% | 47,858 |
| Aug 29, 2025 | 14.60 | 15.29 | 14.60 | 14.99 | 14.84 | 2.88% | 108,294 |
| Aug 28, 2025 | 14.69 | 14.69 | 14.43 | 14.57 | 14.43 | -0.07% | 37,712 |