Waterstone Financial (NQ: WSBF )

15.49 -0.26 (-1.65%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	15.72	15.96	15.41	15.49	36,446	-0.26(-1.65%)
Nov 11, 2024	15.91	15.91	15.30	15.75	40,745	+0.06(+0.38%)
Nov 08, 2024	15.78	15.84	15.62	15.69	27,246	+0.05(+0.32%)
Nov 07, 2024	16.44	16.44	15.48	15.64	52,879	-0.89(-5.38%)
Nov 06, 2024	15.95	16.86	15.76	16.53	100,612	+1.56(+10.42%)
Nov 05, 2024	14.83	15.05	14.83	14.97	30,664	+0.24(+1.63%)
Nov 04, 2024	14.73	14.84	14.60	14.73	29,525	+0.00(+0.00%)
Nov 01, 2024	14.88	14.97	14.60	14.73	23,664	-0.01(-0.07%)
Oct 31, 2024	15.03	15.21	14.73	14.74	33,449	-0.22(-1.47%)
Oct 30, 2024	14.86	15.14	14.86	14.96	27,626	-0.05(-0.33%)
Oct 29, 2024	14.79	15.07	14.79	15.01	27,747	+0.12(+0.81%)
Oct 28, 2024	14.70	14.96	14.70	14.89	24,289	+0.29(+1.99%)
Oct 25, 2024	15.08	15.11	14.54	14.60	28,299	-0.40(-2.67%)
Oct 24, 2024	15.17	15.17	14.96	15.00	15,301	-0.17(-1.12%)
Oct 23, 2024	15.00	15.21	14.90	15.17	27,072	+0.30(+2.02%)
Oct 22, 2024	14.85	14.90	14.74	14.87	17,905	+0.17(+1.16%)
Oct 21, 2024	15.04	15.04	14.50	14.70	40,813	-0.12(-0.81%)
Oct 18, 2024	15.03	15.03	14.76	14.82	21,170	-0.14(-0.94%)
Oct 17, 2024	14.61	14.97	14.53	14.96	41,026	+0.17(+1.15%)
Oct 16, 2024	14.87	14.94	14.74	14.79	33,576	+0.12(+0.82%)
Oct 15, 2024	14.42	14.79	14.42	14.67	30,515	+0.26(+1.80%)
Oct 14, 2024	14.29	14.57	14.24	14.41	22,215	+0.24(+1.69%)
Oct 11, 2024	13.62	14.17	13.57	14.17	62,584	+0.55(+4.04%)
Oct 10, 2024	13.65	13.79	13.52	13.62	52,093	-0.18(-1.30%)
Oct 09, 2024	13.73	13.88	13.73	13.80	38,278	+0.02(+0.15%)
Oct 08, 2024	14.08	14.08	13.46	13.78	41,101	-0.30(-2.13%)
Oct 07, 2024	14.10	14.16	13.91	14.08	30,453	-0.07(-0.49%)
Oct 04, 2024	14.43	14.47	14.07	14.15	28,629	-0.04(-0.28%)
Oct 03, 2024	14.23	14.33	14.14	14.19	18,430	-0.13(-0.90%)
Oct 02, 2024	14.15	14.37	14.15	14.32	21,952	+0.09(+0.63%)
Oct 01, 2024	14.42	14.51	14.15	14.23	33,495	-0.32(-2.18%)
Sep 30, 2024	14.55	14.70	14.27	14.54	52,801	-0.08(-0.54%)
Sep 27, 2024	14.99	14.99	14.61	14.62	31,834	-0.16(-1.07%)
Sep 26, 2024	15.00	15.03	14.75	14.78	27,709	-0.12(-0.80%)
Sep 25, 2024	14.88	14.95	14.75	14.90	24,028	-0.05(-0.36%)
Sep 24, 2024	15.26	15.26	14.89	14.96	23,027	-0.22(-1.47%)
Sep 23, 2024	15.51	15.58	15.09	15.18	24,592	-0.33(-2.11%)
Sep 20, 2024	15.95	16.07	15.48	15.50	217,577	-0.59(-3.69%)
Sep 19, 2024	15.95	16.19	15.64	16.10	31,311	+0.46(+2.91%)
Sep 18, 2024	15.75	16.16	15.53	15.64	38,052	+0.11(+0.70%)
Sep 17, 2024	15.45	15.68	15.23	15.53	46,384	+0.23(+1.49%)
Sep 16, 2024	14.87	15.35	14.82	15.31	23,469	+0.35(+2.31%)
Sep 13, 2024	14.80	14.96	14.63	14.96	30,694	+0.37(+2.51%)
Sep 12, 2024	14.54	14.60	14.13	14.59	22,315	+0.20(+1.37%)
Sep 11, 2024	14.23	14.40	13.94	14.40	23,664	+0.05(+0.34%)
Sep 10, 2024	14.09	14.42	14.02	14.35	19,792	+0.11(+0.76%)
Sep 09, 2024	14.36	14.78	14.20	14.24	36,613	-0.36(-2.44%)
Sep 06, 2024	14.77	14.77	14.44	14.59	26,011	-0.13(-0.87%)
Sep 05, 2024	14.80	14.85	14.54	14.72	50,590	+0.12(+0.81%)
Sep 04, 2024	14.40	14.74	14.40	14.60	18,510	-0.02(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.