Waterstone Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	19.53	19.53	19.30	19.48	19.48	-0.51%	76,939
Oct 8, 2026	19.34	19.59	19.21	19.58	19.58	0.62%	61,002
Oct 7, 2026	19.64	19.72	19.45	19.63	19.46	-1.21%	56,226
Oct 6, 2026	19.89	20.02	19.67	19.87	19.70	-0.15%	69,326
Oct 5, 2026	19.92	20.01	19.66	19.90	19.73	-0.20%	66,978
Oct 2, 2026	19.66	20.00	19.61	19.94	19.77	2.20%	110,797
Oct 1, 2026	19.60	19.65	19.37	19.51	19.34	-0.76%	56,959
Sep 30, 2026	19.97	20.08	19.52	19.66	19.49	-1.60%	77,915
Sep 29, 2026	20.20	20.30	19.78	19.98	19.81	-1.09%	54,761
Sep 28, 2026	20.06	20.41	20.06	20.20	20.03	-0.93%	58,720
Sep 25, 2026	20.30	20.52	20.25	20.39	20.21	0.34%	63,143
Sep 24, 2026	20.38	20.56	20.10	20.32	20.14	-0.05%	124,903
Sep 23, 2026	20.61	20.65	20.19	20.33	20.15	-1.98%	64,452
Sep 22, 2026	20.78	21.15	20.66	20.74	20.56	0.24%	88,537
Sep 21, 2026	20.49	20.82	20.40	20.69	20.51	1.12%	78,052
Sep 18, 2026	20.66	20.67	19.94	20.46	20.28	-0.97%	230,065
Sep 17, 2026	21.05	21.25	20.51	20.66	20.48	-0.72%	77,371
Sep 16, 2026	21.29	21.42	20.49	20.81	20.63	-2.12%	97,181
Sep 15, 2026	21.25	21.39	21.10	21.26	21.08	0.43%	140,043
Sep 14, 2026	21.37	21.59	21.16	21.17	20.99	-0.94%	90,440
Sep 11, 2026	21.50	21.66	21.29	21.37	21.18	0.05%	175,804
Sep 10, 2026	21.28	21.38	21.15	21.36	21.18	0.47%	111,540
Sep 9, 2026	21.10	21.44	21.01	21.26	21.08	0.38%	176,189
Sep 8, 2026	21.53	21.53	21.17	21.18	21.00	-1.56%	59,755
Sep 4, 2026	21.31	21.59	21.31	21.52	21.33	0.77%	77,260
Sep 3, 2026	21.40	21.55	21.30	21.35	21.17	0.57%	97,950
Sep 2, 2026	21.02	21.36	20.83	21.23	21.05	1.87%	86,379
Sep 1, 2026	20.93	21.11	20.75	20.84	20.66	-0.57%	74,243
Aug 31, 2026	20.97	21.14	20.61	20.96	20.78	-0.52%	66,907
Aug 28, 2026	21.01	21.41	21.00	21.07	20.89	-	63,517
Aug 27, 2026	20.95	21.11	20.75	21.07	20.89	0.33%	38,704
Aug 26, 2026	21.01	21.38	20.90	21.00	20.82	-0.14%	63,717
Aug 25, 2026	21.19	21.20	20.99	21.03	20.85	-0.71%	35,089
Aug 24, 2026	21.09	21.39	21.02	21.18	21.00	0.43%	44,067
Aug 21, 2026	21.15	21.18	20.83	21.09	20.91	0.24%	116,049
Aug 20, 2026	20.93	21.05	20.53	21.04	20.86	0.38%	42,944
Aug 19, 2026	21.30	21.36	20.96	20.96	20.78	-1.04%	61,203
Aug 18, 2026	21.14	21.35	20.92	21.18	21.00	0.38%	111,078
Aug 17, 2026	21.20	21.47	21.06	21.10	20.92	-0.75%	56,963
Aug 14, 2026	21.41	21.50	21.21	21.26	21.08	-0.70%	54,121
Aug 13, 2026	21.13	21.41	20.90	21.41	21.22	1.95%	72,802
Aug 12, 2026	20.80	21.04	20.75	21.00	20.82	0.91%	44,406
Aug 11, 2026	20.67	21.00	20.54	20.81	20.63	1.17%	57,082
Aug 10, 2026	20.78	20.95	20.37	20.57	20.39	-1.30%	44,376
Aug 7, 2026	20.89	21.03	20.79	20.84	20.66	-0.19%	49,210
Aug 6, 2026	21.00	21.06	20.77	20.88	20.70	-0.36%	38,763
Aug 5, 2026	21.09	21.09	20.72	20.96	20.77	-0.02%	37,395
Aug 4, 2026	20.94	21.14	20.84	20.96	20.78	0.91%	53,517
Aug 3, 2026	20.77	21.13	20.75	20.77	20.59	1.22%	70,360
Jul 31, 2026	20.54	20.65	20.36	20.52	20.34	0.24%	62,433