Waterstone Financial, Inc. - Common Stock (WSBF)

Last Price17.00

Change-0.09 (-0.53%)

NASDAQ · Last Trade: Dec 16th, 11:04 PM EST

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

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	17.10	17.22	16.87	17.00	35,428	17.00
12/15/2025	17.06	17.22	17.00	17.09	40,041	17.09
12/12/2025	17.05	17.13	16.45	17.05	35,267	17.05
12/11/2025	16.81	17.06	16.81	17.05	41,275	17.05
12/10/2025	16.15	16.81	16.15	16.79	82,918	16.79
12/09/2025	16.03	16.29	16.03	16.21	28,976	16.21
12/08/2025	16.14	16.18	16.01	16.06	22,667	16.06
12/05/2025	16.21	16.23	16.01	16.04	29,500	16.04
12/04/2025	16.12	16.27	16.06	16.14	31,763	16.14
12/03/2025	15.84	16.14	15.74	16.13	33,630	16.13
12/02/2025	16.02	16.02	15.68	15.76	29,495	15.76
12/01/2025	15.64	15.94	15.53	15.91	33,506	15.91
11/28/2025	15.76	15.81	15.60	15.66	18,652	15.66
11/26/2025	15.75	15.85	15.66	15.76	34,322	15.76
11/25/2025	15.67	15.98	15.64	15.80	59,773	15.80
11/24/2025	15.57	15.67	15.50	15.52	33,005	15.52
11/21/2025	15.21	15.70	15.20	15.60	50,357	15.60
11/20/2025	15.44	15.63	15.19	15.21	38,477	15.21
11/19/2025	15.13	15.41	15.11	15.29	50,596	15.29
11/18/2025	15.25	15.32	15.17	15.19	33,395	15.19
11/17/2025	15.55	15.63	15.21	15.22	77,548	15.22
11/14/2025	15.33	15.64	15.32	15.61	31,218	15.61
11/13/2025	15.51	15.69	15.40	15.49	34,608	15.49
11/12/2025	15.50	15.76	15.36	15.54	38,501	15.54
11/11/2025	15.50	15.56	15.42	15.55	22,922	15.55
11/10/2025	15.33	15.47	15.23	15.40	31,212	15.40
11/07/2025	15.17	15.36	15.12	15.26	41,565	15.26
11/06/2025	15.39	15.39	15.10	15.16	43,628	15.16
11/05/2025	15.31	15.45	15.29	15.39	32,494	15.39
11/04/2025	15.21	15.44	15.05	15.20	62,033	15.20
11/03/2025	15.25	15.43	15.12	15.30	46,781	15.30
10/31/2025	15.27	15.52	15.19	15.30	40,965	15.30
10/30/2025	15.28	15.63	15.27	15.28	28,831	15.28
10/29/2025	15.70	15.78	15.23	15.38	77,204	15.38
10/28/2025	15.30	15.79	15.21	15.75	67,656	15.75
10/27/2025	15.32	15.39	15.04	15.36	169,702	15.36
10/24/2025	14.97	15.38	14.97	15.32	34,368	15.32
10/23/2025	15.12	15.12	14.75	14.81	34,989	14.81
10/22/2025	14.88	15.11	14.75	15.01	52,135	15.01
10/21/2025	14.74	14.88	14.67	14.83	57,051	14.83
10/20/2025	14.80	14.82	14.62	14.80	52,648	14.80
10/17/2025	14.64	14.80	14.62	14.70	45,888	14.70
10/16/2025	15.01	15.01	14.52	14.62	72,182	14.62
10/15/2025	15.02	15.10	14.93	15.05	61,255	15.05
10/14/2025	14.61	15.08	14.61	15.01	67,584	15.01
10/13/2025	14.79	14.82	14.60	14.77	37,395	14.77
10/10/2025	14.86	15.10	14.62	14.63	64,844	14.63
10/09/2025	14.95	15.21	14.76	14.92	45,325	14.92
10/08/2025	15.27	15.27	14.96	15.04	47,947	15.04
10/07/2025	15.26	15.54	15.23	15.29	53,040	15.14
10/06/2025	15.36	15.48	15.19	15.29	60,538	15.14
10/03/2025	15.20	15.46	15.20	15.26	29,521	15.11
10/02/2025	15.43	15.44	15.14	15.20	46,958	15.05
10/01/2025	15.51	15.53	15.35	15.46	43,696	15.31
9/30/2025	15.60	15.76	15.36	15.60	45,561	15.45
9/29/2025	15.93	16.00	15.60	15.65	38,911	15.50
9/26/2025	15.94	16.09	15.80	15.85	37,983	15.69
9/25/2025	16.16	16.37	15.78	15.88	36,805	15.72
9/24/2025	16.47	16.75	16.10	16.16	62,128	16.00
9/23/2025	16.22	16.70	16.17	16.26	80,058	16.10
9/22/2025	15.49	16.47	15.49	16.19	153,184	16.03
9/19/2025	15.30	15.34	15.10	15.17	250,846	15.02
9/18/2025	15.12	15.34	15.03	15.30	79,253	15.15
9/17/2025	15.45	15.45	14.97	15.00	70,323	14.85