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

Waterstone Financial (NQ: WSBF )

12.10 +0.16 (+1.34%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 30, 2015 8.626 8.663 8.538 8.632 156,902 +0.02(+0.22%)
Nov 27, 2015 8.520 8.657 8.520 8.613 44,155 +0.07(+0.80%)
Nov 25, 2015 8.495 8.545 8.545 8.545 63,539 +0.04(+0.51%)
Nov 24, 2015 8.476 8.513 8.451 8.501 67,072 -0.01(-0.15%)
Nov 23, 2015 8.551 8.601 8.426 8.513 135,226 -0.06(-0.73%)
Nov 20, 2015 8.613 8.626 8.569 8.576 142,095 +0.01(+0.07%)
Nov 19, 2015 8.601 8.601 8.495 8.569 80,290 -0.01(-0.07%)
Nov 18, 2015 8.538 8.638 8.476 8.576 136,352 +0.07(+0.88%)
Nov 17, 2015 8.451 8.526 8.407 8.501 420,694 +0.08(+0.96%)
Nov 16, 2015 8.302 8.440 8.289 8.420 61,646 +0.07(+0.82%)
Nov 13, 2015 8.370 8.464 8.351 8.351 51,616 -0.05(-0.59%)
Nov 12, 2015 8.383 8.439 8.364 8.401 82,192 +0.01(+0.07%)
Nov 11, 2015 8.470 8.532 8.370 8.395 110,754 -0.05(-0.59%)
Nov 10, 2015 8.420 8.507 8.401 8.445 77,493 +0.01(+0.15%)
Nov 09, 2015 8.545 8.545 8.401 8.432 63,751 -0.09(-1.02%)
Nov 06, 2015 8.432 8.545 8.407 8.520 136,874 +0.08(+0.96%)
Nov 05, 2015 8.389 8.464 8.389 8.439 84,000 +0.02(+0.30%)
Nov 04, 2015 8.314 8.476 8.289 8.414 100,199 +0.07(+0.90%)
Nov 03, 2015 8.339 8.414 8.289 8.339 86,309 -0.03(-0.37%)
Nov 02, 2015 8.314 8.383 8.283 8.370 149,054 +0.07(+0.83%)
Oct 30, 2015 8.326 8.334 8.233 8.302 140,842 -0.06(-0.67%)
Oct 29, 2015 8.395 8.488 8.314 8.358 61,788 -0.10(-1.18%)
Oct 28, 2015 8.308 8.470 8.289 8.457 186,077 +0.19(+2.26%)
Oct 27, 2015 8.252 8.370 8.227 8.270 67,128 -0.02(-0.23%)
Oct 26, 2015 8.189 8.314 8.189 8.289 57,738 +0.00(+0.00%)
Oct 23, 2015 8.320 8.333 8.208 8.289 71,404 -0.03(-0.37%)
Oct 22, 2015 8.183 8.395 8.183 8.320 93,884 +0.13(+1.60%)
Oct 21, 2015 8.320 8.364 8.177 8.189 70,714 -0.14(-1.72%)
Oct 20, 2015 8.289 8.370 8.270 8.333 81,510 +0.02(+0.22%)
Oct 19, 2015 8.339 8.426 8.270 8.314 36,685 -0.05(-0.60%)
Oct 16, 2015 8.401 8.401 8.270 8.364 68,301 -0.02(-0.30%)
Oct 15, 2015 8.227 8.389 8.227 8.389 74,324 +0.17(+2.12%)
Oct 14, 2015 8.364 8.383 8.208 8.214 59,232 -0.13(-1.57%)
Oct 13, 2015 8.395 8.470 8.320 8.345 68,896 -0.09(-1.11%)
Oct 12, 2015 8.432 8.476 8.376 8.439 77,059 +0.07(+0.89%)
Oct 09, 2015 8.507 8.507 8.326 8.364 57,528 -0.12(-1.47%)
Oct 08, 2015 8.420 8.488 8.383 8.488 139,277 +0.04(+0.44%)
Oct 07, 2015 8.376 8.451 8.351 8.451 78,710 +0.11(+1.27%)
Oct 06, 2015 8.395 8.451 8.314 8.345 72,322 -0.08(-0.96%)
Oct 05, 2015 8.420 8.469 8.364 8.426 155,732 +0.07(+0.89%)
Oct 02, 2015 8.339 8.376 8.153 8.351 97,861 -0.01(-0.15%)
Oct 01, 2015 8.358 8.463 8.302 8.364 139,757 -0.01(-0.07%)
Sep 30, 2015 8.476 8.494 8.358 8.370 606,969 -0.07(-0.88%)
Sep 29, 2015 8.438 8.537 8.382 8.444 388,256 +0.06(+0.67%)
Sep 28, 2015 8.302 8.407 8.302 8.389 191,059 +0.06(+0.67%)
Sep 25, 2015 8.457 8.525 8.326 8.333 203,004 -0.09(-1.03%)
Sep 24, 2015 8.370 8.426 8.370 8.420 326,304 +0.05(+0.59%)
Sep 23, 2015 8.277 8.413 8.277 8.370 247,522 +0.11(+1.35%)
Sep 22, 2015 8.202 8.326 8.202 8.258 99,992 +0.01(+0.08%)
Sep 21, 2015 8.351 8.364 8.221 8.252 289,929 -0.07(-0.89%)
Sep 18, 2015 8.047 8.575 8.041 8.326 800,251 +0.20(+2.44%)
Sep 17, 2015 8.103 8.202 8.072 8.128 267,204 +0.03(+0.38%)
Sep 16, 2015 8.103 8.109 8.060 8.097 165,263 -0.01(-0.08%)
Sep 15, 2015 8.072 8.122 8.053 8.103 162,677 +0.04(+0.46%)
Sep 14, 2015 8.060 8.122 8.041 8.066 180,447 +0.00(+0.00%)
Sep 11, 2015 8.035 8.153 8.022 8.066 145,969 -0.01(-0.15%)
Sep 10, 2015 8.016 8.134 8.016 8.078 122,489 +0.04(+0.46%)
Sep 09, 2015 8.140 8.140 8.028 8.041 172,333 -0.04(-0.54%)
Sep 08, 2015 8.066 8.109 8.041 8.084 225,319 +0.07(+0.93%)
Sep 04, 2015 7.923 8.010 8.010 8.010 180,539 +0.04(+0.47%)
Sep 03, 2015 8.066 8.066 7.973 7.973 207,140 -0.07(-0.93%)
Sep 02, 2015 8.035 8.066 7.954 8.047 211,862 +0.07(+0.93%)
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.