Waterstone Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	21.37	21.59	21.16	21.17	21.17	-0.94%	90,438
Sep 11, 2026	21.50	21.66	21.29	21.37	21.37	0.05%	175,802
Sep 10, 2026	21.28	21.38	21.15	21.36	21.36	0.47%	111,539
Sep 9, 2026	21.10	21.44	21.01	21.26	21.26	0.38%	176,187
Sep 8, 2026	21.53	21.53	21.17	21.18	21.18	-1.56%	59,623
Sep 4, 2026	21.31	21.59	21.31	21.52	21.52	0.77%	77,258
Sep 3, 2026	21.40	21.55	21.30	21.35	21.35	0.57%	97,947
Sep 2, 2026	21.02	21.36	20.83	21.23	21.23	1.87%	86,377
Sep 1, 2026	20.93	21.11	20.75	20.84	20.84	-0.57%	74,243
Aug 31, 2026	20.97	21.14	20.61	20.96	20.96	-0.52%	66,907
Aug 28, 2026	21.01	21.41	21.00	21.07	21.07	-	63,516
Aug 27, 2026	20.95	21.11	20.75	21.07	21.07	0.33%	38,704
Aug 26, 2026	21.01	21.38	20.90	21.00	21.00	-0.14%	63,713
Aug 25, 2026	21.19	21.20	20.99	21.03	21.03	-0.71%	35,089
Aug 24, 2026	21.09	21.39	21.02	21.18	21.18	0.43%	44,066
Aug 21, 2026	21.15	21.18	20.83	21.09	21.09	0.24%	116,049
Aug 20, 2026	20.93	21.05	20.53	21.04	21.04	0.38%	42,944
Aug 19, 2026	21.30	21.36	20.96	20.96	20.96	-1.04%	61,203
Aug 18, 2026	21.14	21.35	20.92	21.18	21.18	0.38%	111,074
Aug 17, 2026	21.20	21.47	21.06	21.10	21.10	-0.75%	56,962
Aug 14, 2026	21.41	21.50	21.21	21.26	21.26	-0.70%	54,120
Aug 13, 2026	21.13	21.41	20.90	21.41	21.41	1.95%	72,802
Aug 12, 2026	20.80	21.04	20.75	21.00	21.00	0.91%	44,406
Aug 11, 2026	20.67	21.00	20.54	20.81	20.81	1.17%	57,082
Aug 10, 2026	20.78	20.95	20.37	20.57	20.57	-1.30%	44,376
Aug 7, 2026	20.89	21.03	20.79	20.84	20.84	-0.19%	49,210
Aug 6, 2026	21.00	21.06	20.77	20.88	20.88	-0.36%	38,763
Aug 5, 2026	21.09	21.09	20.72	20.96	20.96	-0.02%	37,395
Aug 4, 2026	20.94	21.14	20.84	20.96	20.96	0.91%	53,517
Aug 3, 2026	20.77	21.13	20.75	20.77	20.77	1.22%	70,360
Jul 31, 2026	20.54	20.65	20.36	20.52	20.52	0.24%	62,433
Jul 30, 2026	20.69	20.75	20.45	20.47	20.47	-0.49%	45,027
Jul 29, 2026	20.41	20.73	20.36	20.57	20.57	-0.15%	53,518
Jul 28, 2026	20.28	20.67	20.11	20.60	20.60	2.39%	62,540
Jul 27, 2026	20.11	20.44	20.04	20.12	20.12	0.30%	65,735
Jul 24, 2026	19.58	20.36	19.23	20.06	20.06	3.14%	108,489
Jul 23, 2026	19.31	19.54	19.02	19.45	19.45	-0.41%	71,921
Jul 22, 2026	19.62	19.84	19.27	19.53	19.53	-0.66%	87,111
Jul 21, 2026	19.46	19.67	19.35	19.66	19.66	1.03%	48,984
Jul 20, 2026	19.70	19.73	19.38	19.46	19.46	-1.17%	61,863
Jul 17, 2026	19.88	20.02	19.58	19.69	19.69	-1.45%	73,264
Jul 16, 2026	19.72	20.02	19.60	19.98	19.98	1.42%	60,065
Jul 15, 2026	19.55	19.87	19.55	19.70	19.70	0.92%	71,162
Jul 14, 2026	19.79	19.96	19.47	19.52	19.52	-1.01%	80,614
Jul 13, 2026	19.70	19.93	19.27	19.72	19.72	-0.20%	59,028
Jul 10, 2026	19.50	19.88	19.43	19.76	19.76	1.07%	86,496
Jul 9, 2026	19.32	19.63	19.26	19.55	19.55	1.03%	70,087
Jul 8, 2026	19.86	19.93	19.30	19.35	19.35	-2.62%	113,349
Jul 7, 2026	20.15	20.37	19.91	20.04	19.87	0.35%	106,022
Jul 6, 2026	20.53	20.60	19.96	19.97	19.80	-3.06%	63,364