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

Waterstone Financial (NQ: WSBF )

12.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2015 8.054 8.119 8.054 8.103 339,544 +0.03(+0.38%)
May 28, 2015 8.048 8.078 8.017 8.072 162,329 +0.02(+0.23%)
May 27, 2015 7.967 8.072 7.936 8.054 149,992 +0.09(+1.17%)
May 26, 2015 7.942 8.029 7.868 7.961 540,859 +0.02(+0.23%)
May 22, 2015 7.998 7.942 7.942 7.942 152,450 -0.08(-1.00%)
May 21, 2015 8.153 8.153 8.017 8.023 212,274 -0.12(-1.52%)
May 20, 2015 8.159 8.165 8.066 8.146 414,984 -0.01(-0.15%)
May 19, 2015 8.134 8.165 8.116 8.159 366,770 +0.02(+0.23%)
May 18, 2015 8.010 8.146 7.986 8.140 883,002 +0.14(+1.70%)
May 15, 2015 8.048 8.066 7.961 8.004 145,220 -0.06(-0.77%)
May 14, 2015 8.041 8.072 8.017 8.066 291,189 +0.04(+0.46%)
May 13, 2015 8.017 8.041 7.967 8.029 253,033 +0.02(+0.23%)
May 12, 2015 7.887 8.041 7.862 8.010 494,017 +0.08(+1.01%)
May 11, 2015 7.893 7.979 7.893 7.930 2,391,237 +0.04(+0.47%)
May 08, 2015 7.930 7.930 7.868 7.893 290,165 +0.02(+0.31%)
May 07, 2015 7.868 7.930 7.868 7.868 154,611 -0.01(-0.16%)
May 06, 2015 7.905 7.979 7.868 7.880 201,921 +0.01(+0.16%)
May 05, 2015 7.918 7.979 7.868 7.868 173,712 -0.07(-0.93%)
May 04, 2015 7.924 7.967 7.877 7.942 1,396,915 +0.09(+1.10%)
May 01, 2015 7.893 7.930 7.856 7.856 288,974 -0.02(-0.31%)
Apr 30, 2015 7.930 7.992 7.862 7.880 272,201 -0.09(-1.09%)
Apr 29, 2015 7.955 7.998 7.949 7.967 154,879 -0.01(-0.16%)
Apr 28, 2015 7.979 8.010 7.967 7.979 336,070 +0.00(+0.00%)
Apr 27, 2015 8.010 8.010 7.924 7.979 583,628 -0.02(-0.31%)
Apr 24, 2015 7.992 8.029 7.973 8.004 124,921 +0.04(+0.54%)
Apr 23, 2015 7.924 8.004 7.924 7.961 90,398 +0.01(+0.08%)
Apr 22, 2015 8.004 8.023 7.905 7.955 175,120 -0.04(-0.46%)
Apr 21, 2015 7.992 8.035 7.979 7.992 424,950 +0.02(+0.31%)
Apr 20, 2015 7.918 8.023 7.911 7.967 127,639 +0.08(+1.02%)
Apr 17, 2015 7.918 7.979 7.887 7.887 127,264 -0.09(-1.09%)
Apr 16, 2015 7.949 7.979 7.911 7.973 336,007 +0.02(+0.31%)
Apr 15, 2015 7.942 7.955 7.930 7.949 228,906 +0.05(+0.63%)
Apr 14, 2015 7.924 7.942 7.856 7.899 127,345 -0.02(-0.23%)
Apr 13, 2015 7.918 7.942 7.905 7.918 153,594 +0.02(+0.31%)
Apr 10, 2015 7.911 7.942 7.874 7.893 104,928 +0.03(+0.39%)
Apr 09, 2015 7.936 7.949 7.856 7.862 221,202 -0.05(-0.63%)
Apr 08, 2015 7.868 7.930 7.868 7.911 84,930 +0.01(+0.16%)
Apr 07, 2015 7.918 7.967 7.893 7.899 246,073 +0.00(+0.00%)
Apr 06, 2015 7.738 7.949 7.738 7.899 96,772 -0.04(-0.47%)
Apr 02, 2015 7.973 7.936 7.936 7.936 232,959 -0.01(-0.16%)
Apr 01, 2015 7.911 7.973 7.893 7.949 183,984 +0.01(+0.08%)
Mar 31, 2015 7.893 7.942 7.893 7.942 188,651 +0.00(+0.00%)
Mar 30, 2015 7.936 7.942 7.918 7.942 155,295 +0.02(+0.23%)
Mar 27, 2015 7.936 7.976 7.893 7.924 203,185 -0.02(-0.23%)
Mar 26, 2015 7.961 8.010 7.918 7.942 84,848 -0.01(-0.08%)
Mar 25, 2015 8.041 8.041 7.924 7.949 112,610 -0.07(-0.93%)
Mar 24, 2015 7.967 8.041 7.967 8.023 76,081 +0.04(+0.46%)
Mar 23, 2015 8.066 8.066 7.967 7.986 153,356 -0.08(-1.00%)
Mar 20, 2015 8.041 8.066 7.973 8.066 335,769 +0.02(+0.31%)
Mar 19, 2015 8.004 8.041 7.992 8.041 86,453 +0.00(+0.00%)
Mar 18, 2015 8.017 8.066 7.986 8.041 312,082 +0.02(+0.23%)
Mar 17, 2015 7.986 8.035 7.986 8.023 51,325 +0.01(+0.15%)
Mar 16, 2015 8.041 8.041 7.967 8.010 76,532 -0.03(-0.38%)
Mar 13, 2015 8.041 8.041 7.955 8.041 119,452 +0.00(+0.00%)
Mar 12, 2015 8.041 8.041 7.998 8.041 177,427 +0.04(+0.46%)
Mar 11, 2015 7.961 8.010 7.918 8.004 84,235 +0.03(+0.39%)
Mar 10, 2015 7.936 8.010 7.918 7.973 63,293 -0.04(-0.46%)
Mar 09, 2015 7.905 8.010 7.887 8.010 106,323 +0.14(+1.81%)
Mar 06, 2015 7.856 8.004 7.831 7.868 92,064 -0.04(-0.55%)
Mar 05, 2015 7.880 8.004 7.837 7.911 44,105 +0.02(+0.31%)
Mar 04, 2015 7.887 7.924 7.850 7.887 356,535 -0.02(-0.23%)
Mar 03, 2015 7.893 7.967 7.887 7.905 67,280 -0.03(-0.39%)
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.