Waterstone Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	18.51	18.56	18.41	18.49	-	-0.22%	11,767
Apr 15, 2026	18.55	18.65	18.33	18.53	18.53	-0.16%	54,891
Apr 14, 2026	18.51	18.60	18.35	18.56	18.56	-	81,046
Apr 13, 2026	18.52	18.69	18.42	18.56	18.56	0.05%	50,808
Apr 10, 2026	18.82	18.86	18.40	18.55	18.55	-1.12%	67,353
Apr 9, 2026	18.34	18.79	18.22	18.76	18.76	2.23%	110,355
Apr 8, 2026	18.51	18.72	18.31	18.35	18.35	0.05%	113,891
Apr 7, 2026	18.37	18.46	18.30	18.34	18.17	-0.16%	81,452
Apr 6, 2026	18.16	18.50	18.16	18.37	18.20	0.88%	115,241
Apr 2, 2026	18.10	18.25	18.00	18.21	18.04	-0.16%	85,682
Apr 1, 2026	18.16	18.39	18.11	18.24	18.07	1.16%	69,582
Mar 31, 2026	18.47	18.47	17.96	18.03	17.86	-0.93%	96,190
Mar 30, 2026	18.28	18.35	18.07	18.20	18.03	0.44%	132,978
Mar 27, 2026	18.28	18.32	18.00	18.12	17.95	-0.98%	42,492
Mar 26, 2026	18.27	18.62	18.08	18.30	18.13	-0.38%	56,519
Mar 25, 2026	18.56	18.67	18.31	18.37	18.20	0.16%	49,721
Mar 24, 2026	18.11	18.47	18.11	18.34	18.17	0.44%	52,263
Mar 23, 2026	18.15	18.50	18.15	18.26	18.09	2.58%	89,476
Mar 20, 2026	17.92	18.19	17.76	17.80	17.64	-0.22%	162,781
Mar 19, 2026	17.51	18.04	17.51	17.84	17.67	1.02%	81,593
Mar 18, 2026	17.76	17.93	17.59	17.66	17.50	-0.62%	70,029
Mar 17, 2026	17.70	18.01	17.60	17.77	17.61	0.68%	94,096
Mar 16, 2026	17.68	17.99	17.65	17.65	17.49	0.63%	64,422
Mar 13, 2026	17.66	17.86	17.41	17.54	17.38	-0.57%	67,620
Mar 12, 2026	17.35	17.74	17.25	17.64	17.48	-0.51%	60,236
Mar 11, 2026	17.51	18.09	17.51	17.73	17.57	0.28%	44,077
Mar 10, 2026	17.38	18.50	17.38	17.68	17.52	1.32%	88,079
Mar 9, 2026	17.23	17.75	16.85	17.45	17.29	-0.06%	70,558
Mar 6, 2026	17.26	17.60	16.92	17.46	17.30	-0.63%	73,304
Mar 5, 2026	17.70	17.93	17.52	17.57	17.41	-1.57%	40,960
Mar 4, 2026	18.05	18.10	17.80	17.85	17.68	-0.11%	41,804
Mar 3, 2026	17.68	18.09	17.60	17.87	17.70	-1.05%	68,984
Mar 2, 2026	17.72	18.38	17.50	18.06	17.89	1.40%	40,420
Feb 27, 2026	18.00	18.21	17.47	17.81	17.64	-2.36%	54,834
Feb 26, 2026	18.22	18.50	18.07	18.24	18.07	0.05%	22,693
Feb 25, 2026	17.81	18.29	17.81	18.23	18.06	2.47%	25,545
Feb 24, 2026	17.66	17.94	17.51	17.79	17.63	1.08%	50,059
Feb 23, 2026	18.11	18.34	17.59	17.60	17.44	-3.08%	52,408
Feb 20, 2026	17.96	18.28	17.96	18.16	17.99	1.28%	33,225
Feb 19, 2026	17.92	17.98	17.60	17.93	17.76	-0.44%	52,044
Feb 18, 2026	18.17	18.54	17.93	18.01	17.84	-0.94%	41,863
Feb 17, 2026	18.11	18.25	18.06	18.18	18.01	0.50%	39,559
Feb 13, 2026	18.09	18.17	17.78	18.09	17.92	0.33%	37,768
Feb 12, 2026	17.94	18.07	17.56	18.03	17.86	1.12%	37,395
Feb 11, 2026	18.00	18.00	17.65	17.83	17.66	-0.34%	39,046
Feb 10, 2026	17.60	17.97	17.48	17.89	17.72	1.36%	38,131
Feb 9, 2026	18.12	18.12	17.54	17.65	17.49	-2.22%	50,915
Feb 6, 2026	18.56	18.56	18.01	18.05	17.88	-1.37%	40,668
Feb 5, 2026	18.75	18.75	18.00	18.30	18.13	-1.67%	64,944
Feb 4, 2026	18.67	18.85	18.37	18.61	18.44	0.08%	79,615