Waterstone Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2025	12.50	12.60	12.13	12.30	12.30	-0.89%	54,539
Apr 7, 2025	12.32	12.83	12.17	12.41	12.26	-2.36%	79,363
Apr 4, 2025	12.14	12.71	12.10	12.71	12.56	1.11%	94,355
Apr 3, 2025	12.88	13.30	12.50	12.57	12.42	-6.05%	54,865
Apr 2, 2025	13.35	13.47	13.21	13.38	13.22	-0.30%	38,195
Apr 1, 2025	13.26	13.49	13.20	13.42	13.26	-0.22%	39,254
Mar 31, 2025	13.39	13.87	13.38	13.45	13.29	-0.07%	46,780
Mar 28, 2025	13.59	13.59	13.29	13.46	13.30	-1.32%	27,136
Mar 27, 2025	13.50	13.76	13.30	13.64	13.48	1.34%	29,063
Mar 26, 2025	13.49	13.51	13.30	13.46	13.30	0.52%	29,096
Mar 25, 2025	13.47	13.66	13.21	13.39	13.23	-2.41%	35,669
Mar 24, 2025	13.61	13.75	13.45	13.72	13.56	1.93%	25,003
Mar 21, 2025	13.50	13.66	13.24	13.46	13.30	-1.97%	113,114
Mar 20, 2025	13.80	13.89	13.65	13.73	13.57	-1.29%	41,242
Mar 19, 2025	13.76	14.01	13.76	13.91	13.74	0.72%	39,155
Mar 18, 2025	13.70	13.84	13.49	13.81	13.64	0.15%	31,879
Mar 17, 2025	13.86	13.89	13.56	13.79	13.62	-0.36%	27,187
Mar 14, 2025	13.71	13.86	13.63	13.84	13.67	1.69%	23,489
Mar 13, 2025	13.46	13.66	13.46	13.61	13.45	1.04%	30,232
Mar 12, 2025	13.37	13.54	13.11	13.47	13.31	0.90%	39,244
Mar 11, 2025	13.63	13.63	13.31	13.35	13.19	-0.89%	30,900
Mar 10, 2025	13.67	13.79	13.46	13.47	13.31	-2.53%	43,679
Mar 7, 2025	13.79	13.97	13.52	13.82	13.65	-	31,292
Mar 6, 2025	13.79	13.87	13.61	13.82	13.65	-0.50%	29,878
Mar 5, 2025	14.01	14.01	13.69	13.89	13.72	-0.50%	32,231
Mar 4, 2025	13.89	14.16	13.38	13.96	13.79	-0.43%	40,439
Mar 3, 2025	14.02	14.20	13.78	14.02	13.85	-0.36%	57,902
Feb 28, 2025	13.92	14.26	13.92	14.07	13.90	-1.05%	80,104
Feb 27, 2025	14.21	14.34	14.06	14.22	14.05	0.07%	21,034
Feb 26, 2025	13.85	14.24	13.85	14.21	14.04	0.42%	38,787
Feb 25, 2025	14.19	14.40	14.06	14.15	13.98	0.43%	60,164
Feb 24, 2025	14.30	14.30	14.00	14.09	13.92	-0.70%	32,956
Feb 21, 2025	14.66	15.05	14.12	14.19	14.02	-2.21%	47,763
Feb 20, 2025	14.51	14.56	14.25	14.51	14.34	-1.09%	38,786
Feb 19, 2025	14.60	14.69	14.33	14.67	14.49	-0.54%	33,072