Waterstone Financial, Inc. - Common Stock (WSBF)

17.77
+0.12 (0.68%)
NASDAQ · Last Trade: Mar 17th, 11:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/23/202618.3718.5417.6017.6826,46117.68
1/22/202618.2118.6118.2118.3532,14118.35
1/21/202617.4118.2217.4118.2042,39918.20
1/20/202617.3017.5317.2417.4239,33417.42
1/16/202617.6017.6817.5017.5029,97317.50
1/15/202617.3617.9017.3617.6441,57617.64
1/14/202617.0517.4017.0517.3929,08117.39
1/13/202617.0517.0816.9717.0324,86117.03
1/12/202616.9217.0316.7817.0243,53617.02
1/09/202616.8117.0016.8116.9474,95516.94
1/08/202616.4616.8716.4616.8054,35116.80
1/07/202616.7616.7616.5116.6757,93716.52
1/06/202616.6416.8716.5116.7578,02916.60
1/05/202616.4217.0216.4016.6948,97416.54
1/02/202616.5516.6116.3516.4642,70616.31
12/31/202516.4716.7016.4616.5541,83016.40
12/30/202516.5916.7516.3416.4178,87716.26
12/29/202516.4016.5516.4016.4820,14716.33
12/26/202516.4016.6716.2616.4335,91016.28
12/24/202516.6416.6416.4116.4121,78116.26
12/23/202516.5216.7016.4516.4737,47916.32
12/22/202516.6916.8716.5716.5842,01616.43
12/19/202517.1517.2616.4516.70228,27816.55
12/18/202517.1417.2417.0117.1835,66917.03