Waterstone Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	19.70	19.93	19.27	19.72	19.72	-0.20%	59,025
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%	105,874
Jul 6, 2026	20.53	20.60	19.96	19.97	19.80	-3.06%	63,364
Jul 2, 2026	21.00	21.03	20.58	20.60	20.43	-1.39%	85,152
Jul 1, 2026	20.71	20.93	20.20	20.89	20.71	0.77%	100,134
Jun 30, 2026	20.51	20.80	20.33	20.73	20.55	0.63%	102,760
Jun 29, 2026	20.34	20.68	19.98	20.60	20.43	1.18%	99,868
Jun 26, 2026	20.18	20.44	19.70	20.36	20.19	0.89%	445,262
Jun 25, 2026	19.80	20.24	19.72	20.18	20.01	2.02%	110,140
Jun 24, 2026	19.64	19.89	19.55	19.78	19.61	1.54%	69,684
Jun 23, 2026	19.16	19.51	19.16	19.48	19.31	1.78%	57,422
Jun 22, 2026	19.24	19.47	19.06	19.14	18.98	-0.36%	46,767
Jun 18, 2026	19.40	19.60	19.09	19.21	19.05	0.73%	79,096
Jun 17, 2026	19.22	19.41	18.89	19.07	18.91	-0.68%	65,468
Jun 16, 2026	19.24	19.45	19.16	19.20	19.04	0.26%	71,638
Jun 15, 2026	19.65	19.76	19.14	19.15	18.99	-2.40%	56,360
Jun 12, 2026	19.44	19.69	19.34	19.62	19.45	1.45%	42,139
Jun 11, 2026	19.50	19.50	19.20	19.34	19.18	-0.10%	40,744
Jun 10, 2026	19.06	19.58	19.06	19.36	19.20	2.06%	117,944
Jun 9, 2026	18.61	19.08	18.61	18.97	18.81	2.04%	60,054
Jun 8, 2026	18.78	18.88	18.57	18.59	18.43	-1.01%	37,295
Jun 5, 2026	18.60	19.00	18.60	18.78	18.62	0.97%	63,920
Jun 4, 2026	18.49	18.73	18.48	18.60	18.44	2.25%	43,265
Jun 3, 2026	18.41	18.49	18.11	18.19	18.04	-1.83%	48,108
Jun 2, 2026	18.25	18.57	18.25	18.53	18.37	1.04%	39,775
Jun 1, 2026	18.47	18.58	18.14	18.34	18.18	-0.92%	40,789
May 29, 2026	18.66	18.75	18.51	18.51	18.35	-0.91%	34,451
May 28, 2026	18.59	18.70	18.46	18.68	18.52	0.16%	43,458
May 27, 2026	18.53	18.75	18.53	18.65	18.49	0.48%	38,947
May 26, 2026	18.38	18.70	18.38	18.56	18.40	1.25%	40,013
May 22, 2026	18.61	18.72	18.26	18.33	18.17	-1.24%	47,190
May 21, 2026	18.36	18.60	18.16	18.56	18.40	0.43%	88,330
May 20, 2026	18.19	18.57	18.18	18.48	18.32	1.48%	59,478
May 19, 2026	18.11	18.37	18.04	18.21	18.06	-	48,608
May 18, 2026	18.03	18.35	18.03	18.21	18.06	1.39%	44,076
May 15, 2026	18.07	18.13	17.78	17.96	17.81	-1.21%	54,182
May 14, 2026	18.57	18.77	18.17	18.18	18.03	-1.25%	54,111
May 13, 2026	18.18	18.50	18.09	18.41	18.25	0.77%	58,183
May 12, 2026	18.30	18.49	18.00	18.27	18.12	-0.38%	71,600
May 11, 2026	18.77	18.77	18.15	18.34	18.18	-2.03%	50,127
May 8, 2026	18.52	18.76	18.50	18.72	18.56	0.86%	48,703
May 7, 2026	18.41	18.71	18.41	18.56	18.40	0.92%	35,108
May 6, 2026	18.22	18.48	18.22	18.39	18.23	1.43%	88,473
May 5, 2026	18.01	18.20	17.95	18.13	17.98	1.28%	50,975
May 4, 2026	18.06	18.26	17.80	17.90	17.75	-1.10%	82,309
May 1, 2026	18.17	18.29	17.64	18.10	17.95	0.44%	56,273
Apr 30, 2026	17.81	18.15	17.76	18.02	17.87	0.56%	70,662