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 (%)
Feb 27, 2015 8.004 8.041 7.949 7.961 89,620 -0.06(-0.69%)
Feb 26, 2015 7.924 8.035 7.924 8.017 49,681 +0.07(+0.93%)
Feb 25, 2015 7.973 8.010 7.930 7.942 26,949 -0.01(-0.08%)
Feb 24, 2015 7.930 8.029 7.893 7.949 53,105 +0.04(+0.47%)
Feb 23, 2015 7.936 7.955 7.850 7.911 58,947 -0.02(-0.23%)
Feb 20, 2015 8.041 8.041 7.911 7.930 76,386 -0.09(-1.08%)
Feb 19, 2015 8.017 8.041 7.984 8.017 30,215 +0.01(+0.15%)
Feb 18, 2015 8.017 8.017 7.967 8.004 26,931 +0.00(+0.00%)
Feb 17, 2015 8.041 8.041 7.955 8.004 51,784 -0.02(-0.23%)
Feb 13, 2015 8.041 8.023 8.023 8.023 60,624 -0.01(-0.15%)
Feb 12, 2015 8.041 8.041 7.973 8.035 42,818 +0.02(+0.31%)
Feb 11, 2015 7.992 8.041 7.955 8.010 73,745 +0.01(+0.15%)
Feb 10, 2015 7.955 8.010 7.893 7.998 50,620 +0.11(+1.41%)
Feb 09, 2015 8.004 8.035 7.880 7.887 52,447 -0.12(-1.54%)
Feb 06, 2015 8.023 8.041 7.933 8.010 291,174 +0.01(+0.15%)
Feb 05, 2015 8.023 8.023 7.905 7.998 116,225 +0.03(+0.39%)
Feb 04, 2015 7.986 8.041 7.918 7.967 97,981 -0.05(-0.62%)
Feb 03, 2015 7.893 8.041 7.880 8.017 171,098 +0.14(+1.81%)
Feb 02, 2015 7.880 7.973 7.825 7.874 68,634 +0.03(+0.39%)
Jan 30, 2015 7.880 8.010 7.831 7.843 98,248 -0.11(-1.32%)
Jan 29, 2015 7.837 7.998 7.837 7.949 94,667 +0.11(+1.42%)
Jan 28, 2015 7.986 7.986 7.782 7.837 111,484 -0.09(-1.17%)
Jan 27, 2015 7.899 7.961 7.874 7.930 71,792 -0.02(-0.31%)
Jan 26, 2015 7.986 8.004 7.899 7.955 155,313 -0.06(-0.69%)
Jan 23, 2015 8.041 8.060 7.992 8.010 20,853 -0.03(-0.38%)
Jan 22, 2015 8.029 8.048 7.979 8.041 106,314 +0.07(+0.93%)
Jan 21, 2015 8.048 8.122 7.924 7.967 43,565 -0.08(-1.00%)
Jan 20, 2015 8.190 8.190 7.961 8.048 91,979 -0.14(-1.74%)
Jan 16, 2015 7.850 8.202 7.782 8.190 95,036 +0.31(+3.92%)
Jan 15, 2015 8.097 8.097 7.831 7.880 54,906 -0.21(-2.60%)
Jan 14, 2015 8.023 8.103 7.961 8.091 70,460 -0.01(-0.08%)
Jan 13, 2015 8.004 8.103 7.794 8.097 102,262 +0.15(+1.95%)
Jan 12, 2015 7.967 8.041 7.887 7.942 40,193 -0.07(-0.85%)
Jan 09, 2015 8.054 8.054 7.961 8.010 35,672 -0.04(-0.54%)
Jan 08, 2015 7.942 8.066 7.924 8.054 58,855 +0.14(+1.72%)
Jan 07, 2015 7.930 7.942 7.831 7.918 57,635 +0.05(+0.63%)
Jan 06, 2015 7.998 7.998 7.819 7.868 82,323 -0.14(-1.78%)
Jan 05, 2015 7.998 8.103 7.998 8.010 68,214 -0.04(-0.54%)
Jan 02, 2015 8.177 8.177 7.806 8.054 119,685 -0.08(-0.99%)
Dec 31, 2014 8.072 8.134 8.134 8.134 703,242 +0.06(+0.77%)
Dec 30, 2014 8.004 8.165 7.998 8.072 122,637 +0.08(+1.01%)
Dec 29, 2014 7.986 8.041 7.967 7.992 80,724 +0.04(+0.47%)
Dec 26, 2014 7.942 7.955 7.899 7.955 41,090 +0.06(+0.78%)
Dec 24, 2014 7.918 7.893 7.893 7.893 40,092 -0.03(-0.39%)
Dec 23, 2014 7.936 7.992 7.775 7.924 58,312 +0.04(+0.55%)
Dec 22, 2014 7.825 8.072 7.782 7.880 47,071 +0.04(+0.55%)
Dec 19, 2014 7.812 7.856 7.751 7.837 278,121 +0.00(+0.00%)
Dec 18, 2014 7.874 7.874 7.782 7.837 88,605 +0.01(+0.08%)
Dec 17, 2014 7.615 7.868 7.615 7.831 146,271 +0.22(+2.84%)
Dec 16, 2014 7.676 7.744 7.577 7.615 87,155 -0.05(-0.65%)
Dec 15, 2014 7.689 7.819 7.621 7.664 74,653 +0.02(+0.24%)
Dec 12, 2014 7.596 7.744 7.596 7.645 174,969 -0.03(-0.40%)
Dec 11, 2014 7.732 7.850 7.670 7.676 74,981 -0.02(-0.32%)
Dec 10, 2014 7.775 7.850 7.664 7.701 159,167 -0.12(-1.50%)
Dec 09, 2014 7.596 7.825 7.590 7.819 140,095 +0.17(+2.27%)
Dec 08, 2014 7.707 7.794 7.608 7.645 78,654 -0.07(-0.88%)
Dec 05, 2014 7.751 7.874 7.683 7.713 160,329 -0.05(-0.64%)
Dec 04, 2014 7.701 7.769 7.592 7.763 219,469 +0.08(+1.05%)
Dec 03, 2014 7.701 7.738 7.608 7.683 76,440 +0.01(+0.08%)
Dec 02, 2014 7.590 7.763 7.577 7.676 83,786 +0.12(+1.64%)
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.