Waterstone Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	13.34	13.42	13.19	13.34	-	-0.82%	24,097
Mar 31, 2025	13.39	13.87	13.38	13.45	13.45	-0.07%	46,780
Mar 28, 2025	13.59	13.59	13.29	13.46	13.46	-1.32%	27,136
Mar 27, 2025	13.50	13.76	13.30	13.64	13.64	1.34%	29,063
Mar 26, 2025	13.49	13.51	13.30	13.46	13.46	0.52%	29,096
Mar 25, 2025	13.47	13.66	13.21	13.39	13.39	-2.41%	35,669
Mar 24, 2025	13.61	13.75	13.45	13.72	13.72	1.93%	25,003
Mar 21, 2025	13.50	13.66	13.24	13.46	13.46	-1.97%	113,114
Mar 20, 2025	13.80	13.89	13.65	13.73	13.73	-1.29%	41,242
Mar 19, 2025	13.76	14.01	13.76	13.91	13.91	0.72%	39,155
Mar 18, 2025	13.70	13.84	13.49	13.81	13.81	0.15%	31,879
Mar 17, 2025	13.86	13.89	13.56	13.79	13.79	-0.36%	27,187
Mar 14, 2025	13.71	13.86	13.63	13.84	13.84	1.69%	23,489
Mar 13, 2025	13.46	13.66	13.46	13.61	13.61	1.04%	30,232
Mar 12, 2025	13.37	13.54	13.11	13.47	13.47	0.90%	39,244
Mar 11, 2025	13.63	13.63	13.31	13.35	13.35	-0.89%	30,900
Mar 10, 2025	13.67	13.79	13.46	13.47	13.47	-2.53%	43,679
Mar 7, 2025	13.79	13.97	13.52	13.82	13.82	-	31,292
Mar 6, 2025	13.79	13.87	13.61	13.82	13.82	-0.50%	29,878
Mar 5, 2025	14.01	14.01	13.69	13.89	13.89	-0.50%	32,231
Mar 4, 2025	13.89	14.16	13.38	13.96	13.96	-0.43%	40,439
Mar 3, 2025	14.02	14.20	13.78	14.02	14.02	-0.36%	57,902
Feb 28, 2025	13.92	14.26	13.92	14.07	14.07	-1.05%	80,104
Feb 27, 2025	14.21	14.34	14.06	14.22	14.22	0.07%	21,034
Feb 26, 2025	13.85	14.24	13.85	14.21	14.21	0.42%	38,787
Feb 25, 2025	14.19	14.40	14.06	14.15	14.15	0.43%	60,164
Feb 24, 2025	14.30	14.30	14.00	14.09	14.09	-0.70%	32,956
Feb 21, 2025	14.66	15.05	14.12	14.19	14.19	-2.21%	47,763
Feb 20, 2025	14.51	14.56	14.25	14.51	14.51	-1.09%	38,786
Feb 19, 2025	14.60	14.69	14.33	14.67	14.67	-0.54%	33,072
Feb 18, 2025	14.66	14.80	14.53	14.75	14.75	0.34%	42,813
Feb 14, 2025	14.47	14.83	14.44	14.70	14.70	2.23%	71,858
Feb 13, 2025	14.22	14.41	13.85	14.38	14.38	1.99%	76,352
Feb 12, 2025	14.09	14.15	13.81	14.10	14.10	-0.77%	76,634
Feb 11, 2025	13.58	14.22	13.58	14.21	14.21	3.95%	67,791
Feb 10, 2025	13.63	13.78	13.38	13.67	13.67	0.59%	42,782
Feb 7, 2025	13.77	13.77	13.42	13.59	13.59	-1.09%	38,119
Feb 6, 2025	13.84	13.84	13.64	13.74	13.74	-0.07%	39,407
Feb 5, 2025	13.77	13.80	13.63	13.75	13.75	-0.22%	56,238
Feb 4, 2025	13.48	13.80	13.42	13.78	13.78	2.23%	42,106
Feb 3, 2025	13.52	13.63	13.33	13.48	13.48	-1.89%	60,882
Jan 31, 2025	13.75	13.90	13.63	13.74	13.74	-0.07%	86,469
Jan 30, 2025	14.25	14.41	13.60	13.75	13.75	-4.31%	71,407
Jan 29, 2025	13.37	14.41	13.37	14.37	14.37	7.40%	69,435
Jan 28, 2025	13.43	13.50	13.38	13.38	13.38	-0.89%	31,365
Jan 27, 2025	13.24	13.63	13.20	13.50	13.50	1.81%	51,594
Jan 24, 2025	13.20	13.40	13.20	13.26	13.26	-0.30%	31,885
Jan 23, 2025	13.07	13.33	13.04	13.30	13.30	0.68%	55,037
Jan 22, 2025	13.26	13.29	13.00	13.21	13.21	-0.97%	56,336
Jan 21, 2025	13.20	13.38	12.90	13.34	13.34	1.06%	65,734