Waterstone Financial (NQ: WSBF )

19.73 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 20.06 20.22 19.66 19.73 128,512 -0.36(-1.79%)
May 04, 2021 20.06 20.35 19.98 20.09 59,600 +0.00(+0.00%)
May 03, 2021 19.87 20.24 19.87 20.09 64,296 +0.39(+1.98%)
Apr 30, 2021 19.87 20.01 19.66 19.70 78,000 -0.22(-1.10%)
Apr 29, 2021 19.97 20.25 19.82 19.92 37,001 +0.10(+0.50%)
Apr 28, 2021 19.83 20.06 19.67 19.82 82,794 +0.12(+0.61%)
Apr 27, 2021 20.15 20.31 19.61 19.70 80,276 -0.49(-2.43%)
Apr 26, 2021 20.44 20.75 20.16 20.19 140,613 -0.27(-1.32%)
Apr 23, 2021 20.30 20.60 20.13 20.46 99,300 +0.29(+1.44%)
Apr 22, 2021 20.40 20.40 20.12 20.17 92,701 -0.23(-1.13%)
Apr 21, 2021 20.40 20.74 20.39 20.40 102,975 -0.08(-0.39%)
Apr 20, 2021 20.81 20.81 20.34 20.48 98,845 -0.28(-1.35%)
Apr 19, 2021 20.98 20.98 20.49 20.76 49,893 -0.04(-0.19%)
Apr 16, 2021 21.12 21.12 20.65 20.80 74,700 -0.03(-0.14%)
Apr 15, 2021 20.56 20.83 20.30 20.83 80,409 +0.30(+1.46%)
Apr 14, 2021 20.40 20.69 20.39 20.53 78,257 +0.08(+0.39%)
Apr 13, 2021 20.84 20.84 20.42 20.45 50,414 -0.43(-2.06%)
Apr 12, 2021 20.89 20.93 20.78 20.88 53,299 +0.03(+0.14%)
Apr 09, 2021 20.78 20.95 20.51 20.85 73,100 -0.07(-0.33%)
Apr 08, 2021 20.71 20.98 20.58 20.92 102,671 +0.10(+0.48%)
Apr 07, 2021 21.07 21.07 20.65 20.82 101,392 +0.01(+0.05%)
Apr 06, 2021 21.01 21.05 20.78 20.81 139,299 -0.03(-0.14%)
Apr 05, 2021 20.66 20.89 20.59 20.84 73,480 +0.18(+0.87%)
Apr 01, 2021 20.44 20.69 20.41 20.66 52,900 +0.24(+1.18%)
Mar 31, 2021 20.66 20.77 20.37 20.42 219,244 -0.34(-1.64%)
Mar 30, 2021 20.59 20.89 20.37 20.76 123,274 +0.32(+1.57%)
Mar 29, 2021 21.41 21.41 20.21 20.44 110,293 -0.22(-1.06%)
Mar 26, 2021 20.70 20.84 20.31 20.66 97,300 +0.38(+1.87%)
Mar 25, 2021 20.17 20.50 20.01 20.28 83,428 -0.03(-0.15%)
Mar 24, 2021 20.32 20.87 20.10 20.31 108,819 +0.13(+0.64%)
Mar 23, 2021 20.40 20.49 19.95 20.18 63,685 -0.27(-1.32%)
Mar 22, 2021 20.77 20.77 20.18 20.45 142,648 -0.32(-1.54%)
Mar 19, 2021 20.82 20.95 20.51 20.77 349,300 -0.06(-0.29%)
Mar 18, 2021 20.87 21.11 20.69 20.83 85,442 +0.03(+0.14%)
Mar 17, 2021 20.58 20.91 20.22 20.80 87,325 +0.05(+0.24%)
Mar 16, 2021 20.85 20.86 20.34 20.75 136,172 -0.14(-0.67%)
Mar 15, 2021 21.37 21.37 20.66 20.89 79,909 -0.14(-0.67%)
Mar 12, 2021 20.89 21.12 20.89 21.03 148,100 +0.28(+1.35%)
Mar 11, 2021 20.75 20.89 20.50 20.75 141,520 +0.01(+0.05%)
Mar 10, 2021 20.03 20.79 20.03 20.74 106,250 +0.14(+0.68%)
Mar 09, 2021 20.53 21.15 20.23 20.60 82,537 -0.13(-0.63%)
Mar 08, 2021 20.88 20.98 20.60 20.73 207,423 +0.06(+0.29%)
Mar 05, 2021 20.43 21.05 20.29 20.67 79,000 +0.39(+1.92%)
Mar 04, 2021 20.53 20.99 20.23 20.28 82,054 -0.13(-0.64%)
Mar 03, 2021 19.79 20.74 19.79 20.41 120,450 +0.69(+3.50%)
Mar 02, 2021 19.61 20.35 19.47 19.72 79,553 +0.14(+0.72%)
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.