Waterstone Financial, Inc. WSBF
NASDAQ · Vereinigte Staaten · Finanzen
$19,65-0,01 (-0,05 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,61 | -0,25 % | $19,65 | $19,65 | $19,37 | 7,78K |
| 2026-09-30 | $19,66 | -1,60 % | $19,97 | $20,08 | $19,52 | 77,90K |
| 2026-09-29 | $19,98 | -1,09 % | $20,20 | $20,30 | $19,78 | 54,80K |
| 2026-09-28 | $20,20 | -0,93 % | $20,06 | $20,41 | $20,06 | 58,70K |
| 2026-09-25 | $20,39 | +0,34 % | $20,30 | $20,52 | $20,25 | 63,10K |
| 2026-09-24 | $20,32 | -0,05 % | $20,38 | $20,56 | $20,10 | 124,90K |
| 2026-09-23 | $20,33 | -1,98 % | $20,61 | $20,65 | $20,19 | 64,50K |
| 2026-09-22 | $20,74 | +0,24 % | $20,78 | $21,15 | $20,66 | 88,50K |
| 2026-09-21 | $20,69 | +1,12 % | $20,49 | $20,82 | $20,40 | 78,00K |
| 2026-09-18 | $20,46 | -0,97 % | $20,66 | $20,67 | $19,94 | 230,10K |
| 2026-09-17 | $20,66 | -0,72 % | $21,05 | $21,25 | $20,51 | 77,40K |
| 2026-09-16 | $20,81 | -2,12 % | $21,29 | $21,42 | $20,49 | 97,20K |
| 2026-09-15 | $21,26 | +0,43 % | $21,25 | $21,39 | $21,10 | 140,00K |
| 2026-09-14 | $21,17 | -0,94 % | $21,37 | $21,59 | $21,16 | 90,40K |
| 2026-09-11 | $21,37 | +0,05 % | $21,50 | $21,66 | $21,29 | 175,80K |
| 2026-09-10 | $21,36 | +0,47 % | $21,28 | $21,38 | $21,15 | 111,50K |
| 2026-09-09 | $21,26 | +0,38 % | $21,10 | $21,44 | $21,01 | 176,20K |
| 2026-09-08 | $21,18 | -1,58 % | $21,53 | $21,53 | $21,17 | 59,80K |
| 2026-09-04 | $21,52 | +0,80 % | $21,31 | $21,59 | $21,31 | 77,30K |
| 2026-09-03 | $21,35 | +0,57 % | $21,40 | $21,55 | $21,30 | 97,90K |
| 2026-09-02 | $21,23 | +1,87 % | $21,02 | $21,36 | $20,83 | 86,40K |
| 2026-09-01 | $20,84 | -0,57 % | $20,93 | $21,11 | $20,75 | 74,20K |
| 2026-08-31 | $20,96 | -0,52 % | $20,97 | $21,14 | $20,61 | 66,90K |
| 2026-08-28 | $21,07 | 0,00 % | $21,01 | $21,41 | $21,00 | 63,50K |
| 2026-08-27 | $21,07 | +0,33 % | $20,95 | $21,11 | $20,75 | 38,70K |
| 2026-08-26 | $21,00 | -0,14 % | $21,01 | $21,38 | $20,90 | 63,70K |
| 2026-08-25 | $21,03 | -0,71 % | $21,19 | $21,20 | $20,99 | 35,10K |
| 2026-08-24 | $21,18 | +0,43 % | $21,09 | $21,39 | $21,02 | 44,10K |
| 2026-08-21 | $21,09 | +0,24 % | $21,15 | $21,18 | $20,83 | 116,00K |
| 2026-08-20 | $21,04 | +0,38 % | $20,93 | $21,05 | $20,53 | 42,90K |
| 2026-08-19 | $20,96 | -1,04 % | $21,30 | $21,36 | $20,96 | 61,20K |
| 2026-08-18 | $21,18 | +0,38 % | $21,14 | $21,35 | $20,92 | 111,10K |
| 2026-08-17 | $21,10 | -0,75 % | $21,20 | $21,47 | $21,06 | 57,00K |
| 2026-08-14 | $21,26 | -0,70 % | $21,41 | $21,50 | $21,21 | 54,10K |
| 2026-08-13 | $21,41 | +1,95 % | $21,13 | $21,41 | $20,90 | 72,80K |
| 2026-08-12 | $21,00 | +0,91 % | $20,80 | $21,04 | $20,75 | 44,40K |
| 2026-08-11 | $20,81 | +1,17 % | $20,67 | $21,00 | $20,54 | 57,10K |
| 2026-08-10 | $20,57 | -1,30 % | $20,78 | $20,95 | $20,37 | 44,40K |
| 2026-08-07 | $20,84 | -0,19 % | $20,89 | $21,03 | $20,79 | 49,20K |
| 2026-08-06 | $20,88 | -0,38 % | $21,00 | $21,06 | $20,77 | 38,80K |
| 2026-08-05 | $20,96 | 0,00 % | $21,09 | $21,09 | $20,72 | 37,40K |
| 2026-08-04 | $20,96 | +0,91 % | $20,94 | $21,14 | $20,84 | 53,50K |
| 2026-08-03 | $20,77 | +1,22 % | $20,77 | $21,13 | $20,75 | 70,40K |
| 2026-07-31 | $20,52 | +0,24 % | $20,54 | $20,65 | $20,36 | 62,40K |
| 2026-07-30 | $20,47 | -0,49 % | $20,69 | $20,75 | $20,45 | 45,00K |
| 2026-07-29 | $20,57 | -0,15 % | $20,41 | $20,73 | $20,36 | 53,50K |
| 2026-07-28 | $20,60 | +2,39 % | $20,28 | $20,67 | $20,11 | 62,50K |
| 2026-07-27 | $20,12 | +0,30 % | $20,11 | $20,44 | $20,04 | 65,70K |
| 2026-07-24 | $20,06 | +3,14 % | $19,58 | $20,36 | $19,23 | 108,50K |
| 2026-07-23 | $19,45 | -0,41 % | $19,31 | $19,54 | $19,02 | 71,90K |
| 2026-07-22 | $19,53 | -0,66 % | $19,62 | $19,84 | $19,27 | 87,10K |
| 2026-07-21 | $19,66 | +1,03 % | $19,46 | $19,67 | $19,35 | 49,00K |
| 2026-07-20 | $19,46 | -1,17 % | $19,70 | $19,73 | $19,38 | 61,90K |
| 2026-07-17 | $19,69 | -1,45 % | $19,88 | $20,02 | $19,58 | 73,30K |
| 2026-07-16 | $19,98 | +1,42 % | $19,72 | $20,02 | $19,60 | 60,10K |
| 2026-07-15 | $19,70 | +0,92 % | $19,55 | $19,87 | $19,54 | 71,20K |
| 2026-07-14 | $19,52 | -1,01 % | $19,79 | $19,96 | $19,47 | 80,60K |
| 2026-07-13 | $19,72 | -0,20 % | $19,70 | $19,93 | $19,27 | 59,00K |
| 2026-07-10 | $19,76 | +1,07 % | $19,50 | $19,88 | $19,43 | 86,50K |
| 2026-07-09 | $19,55 | +1,03 % | $19,32 | $19,63 | $19,26 | 70,10K |
| 2026-07-08 | $19,35 | -3,44 % | $19,86 | $19,93 | $19,30 | 113,30K |
| 2026-07-07 | $20,04 | +0,35 % | $20,15 | $20,37 | $19,91 | 105,90K |
| 2026-07-06 | $19,97 | -3,06 % | $20,53 | $20,60 | $19,96 | 63,40K |
| 2026-07-02 | $20,60 | -1,39 % | $21,00 | $21,03 | $20,58 | 85,20K |
| 2026-07-01 | $20,89 | +0,77 % | $20,71 | $20,93 | $20,20 | 100,10K |
| 2026-06-30 | $20,73 | +0,63 % | $20,51 | $20,80 | $20,33 | 102,80K |
| 2026-06-29 | $20,60 | +1,18 % | $20,34 | $20,68 | $19,98 | 99,90K |
| 2026-06-26 | $20,36 | +0,89 % | $20,18 | $20,44 | $19,70 | 445,30K |
| 2026-06-25 | $20,18 | +2,02 % | $19,80 | $20,24 | $19,72 | 110,10K |
| 2026-06-24 | $19,78 | +1,54 % | $19,64 | $19,89 | $19,55 | 69,70K |
| 2026-06-23 | $19,48 | +1,78 % | $19,16 | $19,51 | $19,16 | 57,40K |
| 2026-06-22 | $19,14 | -0,36 % | $19,24 | $19,47 | $19,06 | 46,70K |
| 2026-06-18 | $19,21 | +0,73 % | $19,40 | $19,60 | $19,09 | 79,10K |
| 2026-06-17 | $19,07 | -0,68 % | $19,22 | $19,41 | $18,89 | 65,50K |
| 2026-06-16 | $19,20 | +0,26 % | $19,24 | $19,45 | $19,16 | 71,60K |
| 2026-06-15 | $19,15 | -2,40 % | $19,65 | $19,76 | $19,14 | 56,40K |
| 2026-06-12 | $19,62 | +1,45 % | $19,44 | $19,69 | $19,34 | 42,10K |
| 2026-06-11 | $19,34 | -0,10 % | $19,50 | $19,50 | $19,20 | 40,70K |
| 2026-06-10 | $19,36 | +2,06 % | $19,06 | $19,58 | $19,06 | 117,80K |
| 2026-06-09 | $18,97 | +2,04 % | $18,61 | $19,08 | $18,61 | 60,10K |
| 2026-06-08 | $18,59 | -1,01 % | $18,78 | $18,88 | $18,57 | 37,30K |
| 2026-06-05 | $18,78 | +0,97 % | $18,60 | $19,00 | $18,60 | 63,90K |
| 2026-06-04 | $18,60 | +2,25 % | $18,49 | $18,73 | $18,48 | 43,30K |
| 2026-06-03 | $18,19 | -1,83 % | $18,41 | $18,49 | $18,11 | 48,10K |
| 2026-06-02 | $18,53 | +1,04 % | $18,25 | $18,57 | $18,25 | 39,80K |
| 2026-06-01 | $18,34 | -0,92 % | $18,47 | $18,58 | $18,14 | 40,80K |
| 2026-05-29 | $18,51 | -0,91 % | $18,66 | $18,75 | $18,51 | 34,50K |
| 2026-05-28 | $18,68 | +0,16 % | $18,59 | $18,70 | $18,46 | 43,50K |
| 2026-05-27 | $18,65 | +0,48 % | $18,53 | $18,75 | $18,53 | 38,90K |
| 2026-05-26 | $18,56 | +1,25 % | $18,38 | $18,70 | $18,38 | 40,00K |