Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waterstone Financial (NQ: WSBF )

14.78 -0.16 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.612 7.691 7.514 7.557 99,682 -0.07(-0.96%)
Nov 26, 2014 7.588 7.630 7.630 7.630 83,741 +0.05(+0.65%)
Nov 25, 2014 7.581 7.612 7.502 7.581 350,787 +0.03(+0.40%)
Nov 24, 2014 7.520 7.588 7.490 7.551 105,316 +0.06(+0.82%)
Nov 21, 2014 7.624 7.624 7.441 7.490 150,852 -0.04(-0.57%)
Nov 20, 2014 7.459 7.551 7.435 7.532 91,644 +0.07(+0.90%)
Nov 19, 2014 7.526 7.569 7.453 7.465 169,362 -0.08(-1.05%)
Nov 18, 2014 7.569 7.600 7.526 7.545 132,037 -0.03(-0.40%)
Nov 17, 2014 7.624 7.630 7.569 7.575 83,164 -0.04(-0.48%)
Nov 14, 2014 7.612 7.673 7.581 7.612 146,219 -0.01(-0.16%)
Nov 13, 2014 7.600 7.643 7.600 7.624 157,597 +0.04(+0.56%)
Nov 12, 2014 7.539 7.588 7.539 7.581 153,100 +0.01(+0.08%)
Nov 11, 2014 7.490 7.612 7.490 7.575 276,704 +0.09(+1.14%)
Nov 10, 2014 7.514 7.514 7.465 7.490 112,513 +0.00(+0.00%)
Nov 07, 2014 7.508 7.508 7.441 7.490 97,506 -0.01(-0.16%)
Nov 06, 2014 7.459 7.508 7.444 7.502 66,752 +0.02(+0.33%)
Nov 05, 2014 7.459 7.490 7.410 7.477 97,550 +0.01(+0.16%)
Nov 04, 2014 7.416 7.465 7.404 7.465 108,831 +0.01(+0.16%)
Nov 03, 2014 7.459 7.490 7.415 7.453 113,388 -0.03(-0.41%)
Oct 31, 2014 7.429 7.490 7.410 7.484 188,667 +0.07(+0.99%)
Oct 30, 2014 7.355 7.422 7.355 7.410 145,352 +0.02(+0.33%)
Oct 29, 2014 7.380 7.380 7.337 7.386 160,098 -0.01(-0.08%)
Oct 28, 2014 7.270 7.392 7.270 7.392 247,798 +0.14(+1.94%)
Oct 27, 2014 7.263 7.276 7.257 7.251 37,510 -0.01(-0.08%)
Oct 24, 2014 7.239 7.276 7.208 7.257 54,131 +0.04(+0.59%)
Oct 23, 2014 7.166 7.257 7.166 7.215 67,562 +0.05(+0.68%)
Oct 22, 2014 7.245 7.251 7.153 7.166 88,167 -0.08(-1.10%)
Oct 21, 2014 7.257 7.288 7.190 7.245 86,204 +0.01(+0.17%)
Oct 20, 2014 7.141 7.263 7.141 7.233 81,345 +0.08(+1.11%)
Oct 17, 2014 7.325 7.337 7.141 7.153 154,791 -0.07(-1.02%)
Oct 16, 2014 7.141 7.317 7.141 7.227 203,798 +0.02(+0.34%)
Oct 15, 2014 7.160 7.276 7.090 7.202 183,389 -0.02(-0.34%)
Oct 14, 2014 7.312 7.325 7.184 7.227 126,075 -0.03(-0.42%)
Oct 13, 2014 7.196 7.337 7.147 7.257 300,161 +0.06(+0.76%)
Oct 10, 2014 7.160 7.236 7.160 7.202 182,751 +0.01(+0.08%)
Oct 09, 2014 7.300 7.300 7.178 7.196 146,454 -0.11(-1.51%)
Oct 08, 2014 7.178 7.319 7.178 7.306 197,910 +0.09(+1.27%)
Oct 07, 2014 7.202 7.239 7.098 7.215 223,770 -0.03(-0.42%)
Oct 06, 2014 7.184 7.263 7.184 7.245 144,186 +0.07(+0.94%)
Oct 03, 2014 7.184 7.233 7.111 7.178 130,538 +0.07(+0.95%)
Oct 02, 2014 7.019 7.141 7.019 7.111 160,607 +0.06(+0.78%)
Oct 01, 2014 7.074 7.092 7.028 7.056 198,565 -0.01(-0.09%)
Sep 30, 2014 7.037 7.105 7.031 7.062 262,662 +0.01(+0.17%)
Sep 29, 2014 7.080 7.092 7.031 7.049 172,969 -0.09(-1.20%)
Sep 26, 2014 7.049 7.147 7.031 7.135 152,445 +0.09(+1.21%)
Sep 25, 2014 7.147 7.160 7.037 7.049 123,173 -0.09(-1.20%)
Sep 24, 2014 7.166 7.184 7.068 7.135 89,081 -0.01(-0.09%)
Sep 23, 2014 7.160 7.208 7.072 7.141 223,923 -0.02(-0.26%)
Sep 22, 2014 7.031 7.239 7.031 7.160 215,291 +0.12(+1.74%)
Sep 19, 2014 7.337 7.343 7.031 7.037 1,215,652 -0.29(-4.00%)
Sep 18, 2014 7.337 7.357 7.300 7.331 205,350 +0.01(+0.08%)
Sep 17, 2014 7.337 7.361 7.244 7.325 1,106,255 +0.00(+0.00%)
Sep 16, 2014 7.312 7.367 7.246 7.325 185,662 +0.00(+0.00%)
Sep 15, 2014 7.343 7.367 7.245 7.325 230,328 -0.01(-0.08%)
Sep 12, 2014 7.367 7.374 7.300 7.331 281,295 -0.04(-0.50%)
Sep 11, 2014 7.361 7.422 7.306 7.367 493,863 -0.03(-0.41%)
Sep 10, 2014 7.343 7.398 7.294 7.398 235,966 +0.07(+1.00%)
Sep 09, 2014 7.355 7.392 7.282 7.325 292,613 -0.05(-0.66%)
Sep 08, 2014 7.019 7.392 6.976 7.374 441,516 +0.37(+5.33%)
Sep 05, 2014 6.970 7.117 6.939 7.001 107,199 +0.00(+0.00%)
Sep 04, 2014 7.184 7.184 7.001 7.001 82,421 -0.18(-2.47%)
Sep 03, 2014 7.092 7.239 6.976 7.178 173,737 +0.11(+1.56%)
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.