Waterstone Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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