Waterstone Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.66	18.75	18.51	18.51	18.51	-0.91%	34,378
May 28, 2026	18.59	18.70	18.46	18.68	18.68	0.16%	43,458
May 27, 2026	18.53	18.75	18.53	18.65	18.65	0.48%	38,893
May 26, 2026	18.38	18.70	18.38	18.56	18.56	1.25%	40,013
May 22, 2026	18.61	18.72	18.26	18.33	18.33	-1.24%	47,190
May 21, 2026	18.36	18.60	18.16	18.56	18.56	0.43%	88,330
May 20, 2026	18.19	18.57	18.18	18.48	18.48	1.48%	59,477
May 19, 2026	18.11	18.37	18.04	18.21	18.21	-	48,608
May 18, 2026	18.03	18.35	18.03	18.21	18.21	1.39%	44,076
May 15, 2026	18.07	18.13	17.78	17.96	17.96	-1.21%	54,182
May 14, 2026	18.57	18.77	18.17	18.18	18.18	-1.25%	54,111
May 13, 2026	18.18	18.50	18.09	18.41	18.41	0.77%	58,183
May 12, 2026	18.30	18.49	18.00	18.27	18.27	-0.38%	71,600
May 11, 2026	18.77	18.77	18.15	18.34	18.34	-2.03%	50,127
May 8, 2026	18.52	18.76	18.50	18.72	18.72	0.86%	48,703
May 7, 2026	18.41	18.71	18.41	18.56	18.56	0.92%	35,108
May 6, 2026	18.22	18.48	18.22	18.39	18.39	1.43%	88,473
May 5, 2026	18.01	18.20	17.95	18.13	18.13	1.28%	50,975
May 4, 2026	18.06	18.26	17.80	17.90	17.90	-1.10%	82,309
May 1, 2026	18.17	18.29	17.64	18.10	18.10	0.44%	56,273
Apr 30, 2026	17.81	18.15	17.76	18.02	18.02	0.56%	70,662
Apr 29, 2026	18.19	18.33	17.89	17.92	17.92	-1.75%	63,856
Apr 28, 2026	17.95	18.63	17.88	18.24	18.24	2.59%	151,568
Apr 27, 2026	17.86	18.20	17.67	17.78	17.78	-0.73%	43,745
Apr 24, 2026	17.91	18.02	17.56	17.91	17.91	-0.33%	65,649
Apr 23, 2026	18.09	18.21	17.95	17.97	17.97	-0.22%	33,233
Apr 22, 2026	18.05	18.24	17.59	18.01	18.01	-0.28%	43,738
Apr 21, 2026	18.45	18.56	18.02	18.06	18.06	-2.17%	55,337
Apr 20, 2026	18.49	18.72	18.46	18.46	18.46	-0.43%	74,401
Apr 17, 2026	18.48	18.86	18.46	18.54	18.54	1.42%	72,359
Apr 16, 2026	18.51	18.56	18.25	18.28	18.28	-1.35%	57,617
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	0.99%	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