Waterstone Financial, Inc. (WSBF)
NASDAQ: WSBF · Real-Time Price · USD
14.96
-0.05 (-0.33%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Waterstone Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 14.86 | 15.14 | 14.86 | 14.96 | 14.96 | -0.33% | 27,626 |
Oct 29, 2024 | 14.79 | 15.07 | 14.79 | 15.01 | 15.01 | 0.81% | 27,747 |
Oct 28, 2024 | 14.70 | 14.96 | 14.70 | 14.89 | 14.89 | 1.99% | 24,289 |
Oct 25, 2024 | 15.08 | 15.11 | 14.54 | 14.60 | 14.60 | -2.67% | 28,299 |
Oct 24, 2024 | 15.17 | 15.17 | 14.96 | 15.00 | 15.00 | -1.12% | 15,301 |
Oct 23, 2024 | 15.00 | 15.21 | 14.90 | 15.17 | 15.17 | 2.02% | 27,072 |
Oct 22, 2024 | 14.85 | 14.90 | 14.74 | 14.87 | 14.87 | 1.16% | 17,905 |
Oct 21, 2024 | 15.04 | 15.04 | 14.50 | 14.70 | 14.70 | -0.81% | 40,813 |
Oct 18, 2024 | 15.03 | 15.03 | 14.76 | 14.82 | 14.82 | -0.94% | 21,170 |
Oct 17, 2024 | 14.61 | 14.97 | 14.53 | 14.96 | 14.96 | 1.15% | 41,026 |
Oct 16, 2024 | 14.87 | 14.94 | 14.74 | 14.79 | 14.79 | 0.82% | 33,576 |
Oct 15, 2024 | 14.42 | 14.79 | 14.42 | 14.67 | 14.67 | 1.80% | 30,515 |
Oct 14, 2024 | 14.29 | 14.57 | 14.24 | 14.41 | 14.41 | 1.69% | 22,215 |
Oct 11, 2024 | 13.62 | 14.17 | 13.57 | 14.17 | 14.17 | 4.04% | 62,584 |
Oct 10, 2024 | 13.65 | 13.79 | 13.52 | 13.62 | 13.62 | -1.30% | 52,093 |
Oct 9, 2024 | 13.73 | 13.88 | 13.73 | 13.80 | 13.80 | 0.15% | 38,278 |
Oct 8, 2024 | 14.08 | 14.08 | 13.47 | 13.78 | 13.78 | -3.16% | 41,101 |
Oct 7, 2024 | 14.25 | 14.31 | 14.06 | 14.23 | 14.08 | -0.49% | 30,132 |
Oct 4, 2024 | 14.58 | 14.62 | 14.22 | 14.30 | 14.15 | -0.28% | 28,328 |
Oct 3, 2024 | 14.38 | 14.48 | 14.29 | 14.34 | 14.19 | -0.90% | 18,236 |
Oct 2, 2024 | 14.30 | 14.52 | 14.30 | 14.47 | 14.31 | 0.63% | 21,721 |
Oct 1, 2024 | 14.57 | 14.66 | 14.30 | 14.38 | 14.23 | -2.18% | 33,142 |
Sep 30, 2024 | 14.71 | 14.86 | 14.42 | 14.70 | 14.54 | -0.54% | 52,245 |
Sep 27, 2024 | 15.15 | 15.15 | 14.77 | 14.78 | 14.62 | -1.07% | 31,499 |
Sep 26, 2024 | 15.16 | 15.20 | 14.91 | 14.94 | 14.78 | -0.80% | 27,417 |
Sep 25, 2024 | 15.04 | 15.11 | 14.91 | 15.06 | 14.90 | -0.36% | 23,775 |
Sep 24, 2024 | 15.42 | 15.42 | 15.05 | 15.12 | 14.95 | -1.47% | 22,785 |
Sep 23, 2024 | 15.68 | 15.75 | 15.25 | 15.34 | 15.18 | -2.11% | 24,333 |
Sep 20, 2024 | 16.12 | 16.24 | 15.65 | 15.67 | 15.50 | -3.69% | 215,284 |
Sep 19, 2024 | 16.12 | 16.36 | 15.81 | 16.27 | 16.10 | 2.91% | 30,981 |
Sep 18, 2024 | 15.92 | 16.33 | 15.70 | 15.81 | 15.64 | 0.70% | 37,651 |
Sep 17, 2024 | 15.61 | 15.85 | 15.39 | 15.70 | 15.53 | 1.49% | 45,896 |
Sep 16, 2024 | 15.03 | 15.51 | 14.98 | 15.47 | 15.30 | 2.31% | 23,222 |
Sep 13, 2024 | 14.96 | 15.12 | 14.79 | 15.12 | 14.96 | 2.51% | 30,371 |
Sep 12, 2024 | 14.69 | 14.76 | 14.28 | 14.75 | 14.59 | 1.37% | 22,080 |
Sep 11, 2024 | 14.38 | 14.55 | 14.09 | 14.55 | 14.39 | 0.34% | 23,415 |
Sep 10, 2024 | 14.24 | 14.57 | 14.17 | 14.50 | 14.34 | 0.76% | 19,584 |
Sep 9, 2024 | 14.51 | 14.94 | 14.35 | 14.39 | 14.24 | -2.44% | 36,228 |
Sep 6, 2024 | 14.93 | 14.93 | 14.59 | 14.75 | 14.59 | -0.87% | 25,737 |
Sep 5, 2024 | 14.96 | 15.01 | 14.70 | 14.88 | 14.72 | 0.81% | 50,057 |
Sep 4, 2024 | 14.55 | 14.90 | 14.55 | 14.76 | 14.60 | -0.14% | 18,315 |
Sep 3, 2024 | 15.09 | 15.09 | 14.72 | 14.78 | 14.62 | -2.44% | 27,445 |
Aug 30, 2024 | 15.00 | 15.24 | 14.82 | 15.15 | 14.99 | 0.60% | 21,799 |
Aug 29, 2024 | 15.00 | 15.09 | 14.70 | 15.06 | 14.90 | 0.40% | 25,780 |
Aug 28, 2024 | 14.61 | 15.06 | 14.61 | 15.00 | 14.84 | 1.83% | 27,179 |
Aug 27, 2024 | 14.91 | 14.91 | 14.58 | 14.73 | 14.57 | -0.81% | 19,242 |
Aug 26, 2024 | 15.45 | 15.45 | 14.81 | 14.85 | 14.69 | -2.62% | 72,241 |
Aug 23, 2024 | 14.51 | 15.26 | 14.47 | 15.25 | 15.09 | 6.83% | 34,315 |
Aug 22, 2024 | 14.24 | 14.35 | 14.22 | 14.28 | 14.12 | -0.35% | 8,847 |
Aug 21, 2024 | 14.50 | 14.50 | 14.04 | 14.33 | 14.17 | 1.38% | 15,445 |
Aug 20, 2024 | 14.50 | 14.50 | 14.13 | 14.13 | 13.98 | -2.28% | 16,124 |
Aug 19, 2024 | 14.42 | 14.52 | 14.24 | 14.46 | 14.30 | 1.05% | 15,496 |
Aug 16, 2024 | 14.09 | 14.35 | 14.09 | 14.31 | 14.16 | 1.56% | 17,055 |
Aug 15, 2024 | 14.18 | 14.40 | 13.97 | 14.09 | 13.94 | 1.88% | 18,366 |
Aug 14, 2024 | 13.75 | 13.84 | 13.70 | 13.83 | 13.68 | 1.02% | 24,442 |
Aug 13, 2024 | 13.62 | 14.03 | 13.42 | 13.69 | 13.54 | 1.48% | 18,288 |
Aug 12, 2024 | 13.55 | 13.69 | 13.48 | 13.49 | 13.35 | -1.60% | 28,897 |
Aug 9, 2024 | 14.05 | 14.05 | 13.65 | 13.71 | 13.56 | -2.42% | 23,479 |
Aug 8, 2024 | 13.89 | 14.13 | 13.87 | 14.05 | 13.90 | 1.96% | 18,950 |
Aug 7, 2024 | 14.09 | 14.45 | 13.78 | 13.78 | 13.63 | -0.93% | 26,241 |
Aug 6, 2024 | 13.79 | 14.04 | 13.79 | 13.91 | 13.76 | 0.51% | 22,652 |
Aug 5, 2024 | 13.55 | 13.89 | 13.27 | 13.84 | 13.69 | -2.26% | 44,530 |
Aug 2, 2024 | 14.21 | 14.64 | 14.07 | 14.16 | 14.01 | -3.74% | 29,822 |
Aug 1, 2024 | 14.97 | 15.21 | 14.45 | 14.71 | 14.55 | -1.41% | 47,146 |
Jul 31, 2024 | 14.97 | 15.39 | 14.72 | 14.92 | 14.76 | - | 44,125 |
Jul 30, 2024 | 14.98 | 15.09 | 14.88 | 14.92 | 14.76 | 0.61% | 23,713 |
Jul 29, 2024 | 15.42 | 15.42 | 14.83 | 14.83 | 14.67 | -4.14% | 22,511 |
Jul 26, 2024 | 15.61 | 15.66 | 15.22 | 15.47 | 15.30 | 0.19% | 31,384 |
Jul 25, 2024 | 14.75 | 15.61 | 14.75 | 15.44 | 15.27 | 5.25% | 55,526 |
Jul 24, 2024 | 14.47 | 15.00 | 14.47 | 14.67 | 14.51 | 1.17% | 43,905 |
Jul 23, 2024 | 14.57 | 15.00 | 14.47 | 14.50 | 14.34 | -1.23% | 109,179 |
Jul 22, 2024 | 14.34 | 14.78 | 14.11 | 14.68 | 14.52 | 2.30% | 32,009 |
Jul 19, 2024 | 14.64 | 14.64 | 14.35 | 14.35 | 14.20 | -2.05% | 17,197 |
Jul 18, 2024 | 14.78 | 15.01 | 14.55 | 14.65 | 14.49 | -1.94% | 30,103 |
Jul 17, 2024 | 14.41 | 14.94 | 14.41 | 14.94 | 14.78 | 3.03% | 51,814 |
Jul 16, 2024 | 14.19 | 14.63 | 14.19 | 14.50 | 14.34 | 3.79% | 62,105 |
Jul 15, 2024 | 13.89 | 14.14 | 13.75 | 13.97 | 13.82 | 1.82% | 44,477 |
Jul 12, 2024 | 13.93 | 13.94 | 13.60 | 13.72 | 13.57 | - | 36,037 |
Jul 11, 2024 | 13.27 | 13.84 | 13.06 | 13.72 | 13.57 | 6.60% | 51,317 |
Jul 10, 2024 | 12.73 | 12.91 | 12.71 | 12.87 | 12.73 | 1.10% | 21,983 |
Jul 9, 2024 | 12.65 | 12.76 | 12.60 | 12.73 | 12.59 | 0.24% | 20,360 |
Jul 8, 2024 | 12.91 | 12.98 | 12.67 | 12.70 | 12.56 | -2.01% | 33,551 |
Jul 5, 2024 | 12.92 | 13.14 | 12.81 | 12.96 | 12.67 | -0.08% | 52,672 |
Jul 3, 2024 | 13.25 | 13.31 | 12.97 | 12.97 | 12.68 | -1.82% | 40,273 |
Jul 2, 2024 | 12.99 | 13.33 | 12.84 | 13.21 | 12.92 | 2.40% | 30,432 |
Jul 1, 2024 | 12.84 | 12.96 | 12.70 | 12.90 | 12.61 | 0.86% | 44,863 |
Jun 28, 2024 | 12.57 | 12.94 | 12.57 | 12.79 | 12.51 | 2.08% | 179,423 |
Jun 27, 2024 | 12.36 | 12.53 | 12.28 | 12.53 | 12.25 | 1.87% | 19,594 |
Jun 26, 2024 | 12.16 | 12.44 | 12.01 | 12.30 | 12.03 | 0.33% | 65,612 |
Jun 25, 2024 | 12.20 | 12.28 | 12.19 | 12.26 | 11.99 | -0.08% | 27,325 |
Jun 24, 2024 | 12.18 | 12.44 | 12.12 | 12.27 | 12.00 | 0.57% | 27,898 |
Jun 21, 2024 | 12.32 | 12.51 | 12.17 | 12.20 | 11.93 | -0.73% | 92,171 |
Jun 20, 2024 | 12.13 | 12.42 | 12.13 | 12.29 | 12.02 | 0.57% | 49,767 |
Jun 18, 2024 | 12.41 | 12.55 | 12.17 | 12.22 | 11.95 | 0.08% | 29,902 |
Jun 17, 2024 | 11.96 | 12.21 | 11.94 | 12.21 | 11.94 | 2.01% | 17,060 |
Jun 14, 2024 | 12.06 | 12.06 | 11.79 | 11.97 | 11.70 | -2.13% | 21,956 |
Jun 13, 2024 | 12.27 | 12.29 | 12.12 | 12.23 | 11.96 | -0.81% | 23,719 |
Jun 12, 2024 | 12.38 | 12.55 | 12.30 | 12.33 | 12.06 | 2.66% | 26,636 |
Jun 11, 2024 | 11.90 | 12.08 | 11.76 | 12.01 | 11.74 | 0.08% | 34,106 |
Jun 10, 2024 | 12.08 | 12.08 | 11.86 | 12.00 | 11.73 | -1.07% | 35,778 |