Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202414.9715.3914.7214.9214.76-44,125
Jul 30, 202414.9815.0914.8814.9214.760.61%23,713
Jul 29, 202415.4215.4214.8314.8314.67-4.14%22,511
Jul 26, 202415.6115.6615.2215.4715.300.19%31,384
Jul 25, 202414.7515.6114.7515.4415.275.25%55,526
Jul 24, 202414.4715.0014.4714.6714.511.17%43,905
Jul 23, 202414.5715.0014.4714.5014.34-1.23%109,179
Jul 22, 202414.3414.7814.1114.6814.522.30%32,009
Jul 19, 202414.6414.6414.3514.3514.20-2.05%17,197
Jul 18, 202414.7815.0114.5514.6514.49-1.94%30,103
Jul 17, 202414.4114.9414.4114.9414.783.03%51,814
Jul 16, 202414.1914.6314.1914.5014.343.79%62,105
Jul 15, 202413.8914.1413.7513.9713.821.82%44,477
Jul 12, 202413.9313.9413.6013.7213.57-36,037
Jul 11, 202413.2713.8413.0613.7213.576.60%51,317
Jul 10, 202412.7312.9112.7112.8712.731.10%21,983
Jul 9, 202412.6512.7612.6012.7312.590.24%20,360
Jul 8, 202412.9112.9812.6712.7012.56-2.01%33,551
Jul 5, 202412.9213.1412.8112.9612.67-0.08%52,672
Jul 3, 202413.2513.3112.9712.9712.68-1.82%40,273
Jul 2, 202412.9913.3312.8413.2112.922.40%30,432
Jul 1, 202412.8412.9612.7012.9012.610.86%44,863
Jun 28, 202412.5712.9412.5712.7912.512.08%179,423
Jun 27, 202412.3612.5312.2812.5312.251.87%19,594
Jun 26, 202412.1612.4412.0112.3012.030.33%65,612
Jun 25, 202412.2012.2812.1912.2611.99-0.08%27,325
Jun 24, 202412.1812.4412.1212.2712.000.57%27,898
Jun 21, 202412.3212.5112.1712.2011.93-0.73%92,171
Jun 20, 202412.1312.4212.1312.2912.020.57%49,767
Jun 18, 202412.4112.5512.1712.2211.950.08%29,902
Jun 17, 202411.9612.2111.9412.2111.942.01%17,060
Jun 14, 202412.0612.0611.7911.9711.70-2.13%21,956
Jun 13, 202412.2712.2912.1212.2311.96-0.81%23,719
Jun 12, 202412.3812.5512.3012.3312.062.66%26,636
Jun 11, 202411.9012.0811.7612.0111.740.08%34,106
Jun 10, 202412.0812.0811.8612.0011.73-1.07%35,778