Waterstone Financial, Inc. WSBF
NASDAQ · United States · Finance
$19.42-0.24 (-1.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.42 | -1.22% | $19.65 | $19.65 | $19.42 | 3.20K |
| 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 |