Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Waterstone Financial, Inc. - Common Stock (WSBF)

20.30
-0.44 (-2.12%)
NASDAQ · Last Trade: Sep 23rd, 11:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/22/202620.7821.1420.6620.7488,53720.74
9/21/202620.4920.8220.4020.6978,05020.69
9/18/202620.6620.6719.9420.46230,06620.46
9/17/202621.0521.2520.5120.6677,37120.66
9/16/202621.2921.4220.4820.8197,18020.81
9/15/202621.2521.3921.1021.26140,04321.26
9/14/202621.3721.5921.1621.1790,43921.17
9/11/202621.5021.6621.2921.37175,80521.37
9/10/202621.2821.3821.1521.36111,53921.36
9/09/202621.1021.4321.0121.26176,18821.26
9/08/202621.5321.5321.1721.1859,75321.18
9/04/202621.3121.5921.3121.5277,26021.52
9/03/202621.4021.5521.3021.3597,95021.35
9/02/202621.0221.3620.8321.2386,37821.23
9/01/202620.9321.1120.7520.8474,24320.84
8/31/202620.9721.1420.6120.9666,90720.96
8/28/202621.0121.4121.0021.0763,51721.07
8/27/202620.9521.1120.7521.0738,70421.07
8/26/202621.0121.3820.9021.0063,71621.00
8/25/202621.1921.2020.9921.0335,09121.03
8/24/202621.0921.3921.0221.1844,06721.18
8/21/202621.1521.1820.8321.09116,05021.09
8/20/202620.9321.0520.5321.0442,94521.04
8/19/202621.3021.3620.9620.9661,20320.96
8/18/202621.1421.3520.9221.18111,07621.18
8/17/202621.2021.4721.0621.1056,96321.10
8/14/202621.4121.5021.2121.2654,12221.26
8/13/202621.1321.4120.9021.4172,80221.41
8/12/202620.8021.0420.7521.0063,82321.00
8/11/202620.6721.0020.5420.8157,08220.81
8/10/202620.7820.9520.3720.5744,37620.57
8/07/202620.8921.0320.7920.8449,21020.84
8/06/202621.0021.0620.7720.8838,76320.88
8/05/202621.0921.0920.7120.9537,39520.95
8/04/202620.9421.1420.8420.9653,51720.96
8/03/202620.7721.1320.7520.7770,35820.77
7/31/202620.5420.6520.3620.5262,43320.52
7/30/202620.6920.7520.4520.4745,02720.47
7/29/202620.4120.7320.3620.5753,51920.57
7/28/202620.2820.6720.1120.6062,54020.60
7/27/202620.1120.4420.0420.1265,73520.12
7/24/202619.5820.3619.2320.06108,48920.06
7/23/202619.3619.5419.0219.4571,92219.45
7/22/202619.6219.8419.2719.5387,11119.53
7/21/202619.4619.6719.3519.6648,98719.66
7/20/202619.7019.7319.3819.4661,86319.46
7/17/202619.8820.0219.5819.6973,26519.69
7/16/202619.7220.0219.6019.9860,06619.98
7/15/202619.5519.8719.5419.7071,16319.70
7/14/202619.7919.9619.4719.5280,61419.52
7/13/202619.7019.9319.2719.7259,02819.72
7/10/202619.5019.8819.4319.7686,49719.76
7/09/202619.3219.6319.2619.5570,08819.55
7/08/202619.8619.9319.3019.35113,34919.35
7/07/202620.1520.3719.9120.04105,87619.87
7/06/202620.5320.6019.9619.9763,36419.80
7/02/202621.0021.0320.5820.6085,15320.43
7/01/202620.7120.9320.2020.89100,13520.71
6/30/202620.5120.8020.3320.73102,76120.55
6/29/202620.3420.6819.9820.6099,86920.43
6/26/202620.1820.4419.7020.36445,26220.19
6/25/202619.8020.2419.7220.18110,13220.01
6/24/202619.6419.8919.5519.7869,68519.61
6/23/202619.1619.5119.1619.4857,42219.31