Waterstone Financial, Inc. - Common Stock (WSBF)

17.80
-0.17 (-0.95%)
NASDAQ · Last Trade: Apr 24th, 10:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Waterstone Financial, Inc. - Common Stock (WSBF)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/202618.0918.2117.9517.9733,23417.97
4/22/202618.0518.2317.5918.0143,73718.01
4/21/202618.4518.5618.0218.0655,33818.06
4/20/202618.4918.7218.4618.4674,40218.46
4/17/202618.4818.8618.4618.5472,36018.54
4/16/202618.5118.5618.2518.2857,61718.28
4/15/202618.5518.6518.3318.5354,89118.53
4/14/202618.5118.6018.3518.5681,04718.56
4/13/202618.5218.6918.4218.5650,80918.56
4/10/202618.8218.8618.4018.5567,35418.55
4/09/202618.3418.7918.2218.76110,35618.76
4/08/202618.5118.7218.3118.35113,89118.35
4/07/202618.3718.4618.3018.3481,45218.34
4/06/202618.1618.5018.1618.37115,24218.37
4/02/202618.1018.2518.0018.2185,68218.21
4/01/202618.1618.3918.1118.2469,58218.24
3/31/202618.4718.4717.9518.0396,19018.03
3/30/202618.2818.3518.0718.20132,97918.20
3/27/202618.2818.3218.0018.1242,49218.12
3/26/202618.2718.6118.0718.3056,52018.30
3/25/202618.5618.6718.3018.3749,72218.37
3/24/202618.1118.4618.1118.3452,26318.34
3/23/202618.1518.5018.1518.2689,47618.26
3/20/202617.9218.1917.7517.80162,81717.80
3/19/202617.5118.0417.5117.8481,59417.84
3/18/202617.7617.9317.5917.6670,02917.66
3/17/202617.7018.0117.6017.7794,09717.77
3/16/202617.6817.9917.6517.6564,42317.65
3/13/202617.6617.8617.4117.5467,62117.54
3/12/202617.3517.7417.2517.6460,23717.64
3/11/202617.5118.0917.5117.7344,07817.73
3/10/202617.3818.5017.3817.6888,07917.68
3/09/202617.2317.7516.8517.4570,55917.45
3/06/202617.2617.5916.9217.4673,30617.46
3/05/202617.7017.9317.5217.5740,96017.57
3/04/202618.0518.0917.8017.8541,80417.85
3/03/202617.6818.0917.6017.8768,98117.87
3/02/202617.7218.3817.5018.0640,42118.06
2/27/202618.0018.2017.4717.8154,83417.81
2/26/202618.2218.5018.0718.2422,69318.24
2/25/202617.8118.2917.8118.2325,50718.23
2/24/202617.6617.9417.5017.7950,06017.79
2/23/202618.1118.3417.5917.6052,40917.60
2/20/202617.9618.2717.9618.1633,22518.16
2/19/202617.9217.9817.6017.9352,04417.93
2/18/202618.1718.5417.9318.0141,86318.01
2/17/202618.1118.2518.0618.1839,55918.18
2/13/202618.0918.1717.7818.0937,76818.09
2/12/202617.9418.0717.5618.0337,39518.03
2/11/202618.0018.0017.6517.8339,04617.83
2/10/202617.6017.9717.4817.8938,13117.89
2/09/202618.1218.1217.5417.6550,91517.65
2/06/202618.5618.5618.0118.0540,66818.05
2/05/202618.7518.7518.0018.3064,94418.30
2/04/202618.6718.8518.3718.6179,61518.61
2/03/202618.7118.8818.3218.5987,53418.59
2/02/202618.3918.8617.6618.7676,75018.76
1/30/202618.3518.5818.1518.2940,48118.29
1/29/202617.7218.5617.3518.4452,71118.44
1/28/202617.5017.5016.9517.0341,44517.03
1/27/202617.5118.1517.3617.5026,53817.50
1/26/202617.6318.1917.4817.5537,48517.55