Skip to main content

Waterstone Financial (NQ: WSBF )

12.22 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 11.78 11.97 11.74 11.84 149,409 +0.03(+0.27%)
Feb 27, 2017 11.90 12.06 11.68 11.81 121,008 -0.16(-1.33%)
Feb 24, 2017 12.06 12.22 11.81 11.97 134,008 -0.22(-1.83%)
Feb 23, 2017 12.06 12.19 11.81 12.19 241,427 +0.16(+1.33%)
Feb 22, 2017 12.03 12.22 12.00 12.03 157,917 -0.06(-0.53%)
Feb 21, 2017 12.29 12.29 12.06 12.09 119,038 -0.16(-1.30%)
Feb 17, 2017 12.25 12.25 12.25 0 +0.00(+0.00%)
Feb 16, 2017 12.13 12.38 12.00 12.25 223,243 +0.19(+1.59%)
Feb 15, 2017 11.81 12.13 11.78 12.06 127,974 +0.19(+1.61%)
Feb 14, 2017 11.81 11.87 11.68 11.87 146,609 +0.00(+0.00%)
Feb 13, 2017 11.62 11.87 11.58 11.87 142,765 +0.29(+2.48%)
Feb 10, 2017 11.46 11.58 11.36 11.58 92,680 +0.19(+1.68%)
Feb 09, 2017 11.33 11.55 11.33 11.39 127,871 +0.10(+0.85%)
Feb 08, 2017 11.46 11.65 11.30 11.30 141,355 -0.22(-1.94%)
Feb 07, 2017 11.55 11.65 11.46 11.52 99,658 +0.03(+0.28%)
Feb 06, 2017 11.68 11.74 11.49 11.49 94,042 -0.19(-1.64%)
Feb 03, 2017 11.62 11.74 11.58 11.68 57,969 +0.13(+1.11%)
Feb 02, 2017 11.62 11.65 11.49 11.55 100,632 -0.10(-0.82%)
Feb 01, 2017 11.65 11.81 11.55 11.65 116,349 +0.10(+0.83%)
Jan 31, 2017 11.58 11.65 11.39 11.55 213,634 -0.06(-0.55%)
Jan 30, 2017 11.81 11.81 11.55 11.62 154,758 -0.19(-1.62%)
Jan 27, 2017 11.58 11.87 11.55 11.81 200,104 +0.13(+1.09%)
Jan 26, 2017 11.52 11.74 11.42 11.68 150,034 +0.18(+1.53%)
Jan 25, 2017 11.49 11.65 11.42 11.50 130,903 +0.05(+0.42%)
Jan 24, 2017 11.30 11.49 11.26 11.46 78,221 +0.16(+1.41%)
Jan 23, 2017 11.26 11.33 11.04 11.30 146,763 +0.03(+0.28%)
Jan 20, 2017 11.17 11.34 11.17 11.26 105,626 +0.16(+1.44%)
Jan 19, 2017 11.17 11.20 11.04 11.10 89,227 -0.13(-1.14%)
Jan 18, 2017 11.17 11.25 11.07 11.23 86,242 +0.10(+0.86%)
Jan 17, 2017 11.39 11.39 11.07 11.14 127,369 -0.26(-2.24%)
Jan 13, 2017 11.39 11.39 11.39 0 +0.03(+0.28%)
Jan 12, 2017 11.42 11.58 11.18 11.36 108,919 -0.22(-1.93%)
Jan 11, 2017 11.49 11.62 11.46 11.58 92,923 -0.03(-0.27%)
Jan 10, 2017 11.52 11.68 11.39 11.62 80,311 +0.10(+0.83%)
Jan 09, 2017 11.71 11.71 11.49 11.52 107,185 -0.26(-2.17%)
Jan 06, 2017 11.71 11.78 11.63 11.78 98,522 +0.08(+0.65%)
Jan 05, 2017 11.83 11.83 11.63 11.70 102,195 -0.16(-1.34%)
Jan 04, 2017 11.83 11.92 11.73 11.86 94,156 +0.06(+0.54%)
Jan 03, 2017 11.76 12.02 11.59 11.79 158,265 +0.13(+1.09%)
Dec 30, 2016 11.67 11.67 11.67 0 -0.19(-1.60%)
Dec 29, 2016 11.98 12.05 11.79 11.86 125,585 -0.13(-1.06%)
Dec 28, 2016 11.83 12.05 11.76 11.98 192,515 +0.19(+1.61%)
Dec 27, 2016 11.86 12.00 11.76 11.79 153,735 -0.10(-0.80%)
Dec 23, 2016 11.89 11.89 11.89 0 +0.19(+1.63%)
Dec 22, 2016 11.76 11.86 11.63 11.70 130,417 -0.06(-0.54%)
Dec 21, 2016 12.08 12.08 11.76 11.76 117,783 -0.35(-2.88%)
Dec 20, 2016 11.83 12.11 11.70 12.11 248,677 +0.16(+1.33%)
Dec 19, 2016 11.83 11.98 11.76 11.95 137,679 +0.13(+1.07%)
Dec 16, 2016 11.86 12.11 11.79 11.83 313,535 -0.13(-1.06%)
Dec 15, 2016 11.95 12.02 11.89 11.95 201,023 +0.00(+0.00%)
Dec 14, 2016 12.05 12.08 11.86 11.95 82,810 -0.13(-1.05%)
Dec 13, 2016 12.02 12.14 11.95 12.08 126,132 +0.00(+0.00%)
Dec 12, 2016 12.24 12.24 11.97 12.08 106,434 -0.10(-0.78%)
Dec 09, 2016 12.11 12.24 12.02 12.17 160,143 +0.10(+0.79%)
Dec 08, 2016 11.86 12.14 11.76 12.08 288,453 +0.10(+0.79%)
Dec 07, 2016 11.79 11.98 11.70 11.98 183,447 +0.19(+1.61%)
Dec 06, 2016 11.60 11.89 11.51 11.79 156,711 +0.25(+2.20%)
Dec 05, 2016 11.67 11.79 11.44 11.54 166,447 -0.06(-0.55%)
Dec 02, 2016 11.48 11.71 11.06 11.60 233,117 +0.10(+0.83%)
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.