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 29, 2016 8.707 8.901 8.707 8.832 172,015 +0.06(+0.71%)
Feb 26, 2016 8.732 8.788 8.700 8.769 64,865 +0.05(+0.57%)
Feb 25, 2016 8.657 8.744 8.638 8.719 55,039 +0.07(+0.80%)
Feb 24, 2016 8.519 8.663 8.519 8.650 50,080 +0.08(+0.88%)
Feb 23, 2016 8.575 8.788 8.569 8.575 78,332 -0.02(-0.22%)
Feb 22, 2016 8.550 8.738 8.488 8.594 146,726 +0.11(+1.33%)
Feb 19, 2016 8.469 8.650 8.469 8.481 58,467 +0.03(+0.30%)
Feb 18, 2016 8.475 8.588 8.444 8.456 68,593 -0.03(-0.37%)
Feb 17, 2016 8.557 8.594 8.435 8.488 131,947 -0.04(-0.44%)
Feb 16, 2016 8.600 8.600 8.500 8.525 49,675 -0.02(-0.22%)
Feb 12, 2016 8.600 8.544 8.544 8.544 121,986 +0.07(+0.81%)
Feb 11, 2016 8.319 8.550 8.319 8.475 96,539 +0.06(+0.67%)
Feb 10, 2016 8.513 8.600 8.419 8.419 57,172 -0.08(-0.96%)
Feb 09, 2016 8.463 8.594 8.463 8.500 99,669 +0.04(+0.52%)
Feb 08, 2016 8.381 8.539 8.375 8.456 364,185 +0.06(+0.75%)
Feb 05, 2016 8.431 8.503 8.375 8.394 158,459 -0.07(-0.81%)
Feb 04, 2016 8.444 8.538 8.438 8.463 67,900 +0.04(+0.52%)
Feb 03, 2016 8.550 8.550 8.413 8.419 97,864 -0.11(-1.32%)
Feb 02, 2016 8.563 8.607 8.463 8.532 63,434 -0.04(-0.51%)
Feb 01, 2016 8.650 8.719 8.569 8.575 105,022 -0.09(-1.01%)
Jan 29, 2016 8.613 8.732 8.538 8.663 255,476 +0.06(+0.73%)
Jan 28, 2016 8.594 8.694 8.544 8.600 79,366 +0.07(+0.81%)
Jan 27, 2016 8.613 8.632 8.500 8.532 78,567 -0.04(-0.44%)
Jan 26, 2016 8.463 8.600 8.450 8.569 55,570 +0.15(+1.78%)
Jan 25, 2016 8.456 8.525 8.413 8.419 78,741 -0.07(-0.81%)
Jan 22, 2016 8.532 8.569 8.444 8.488 116,891 +0.03(+0.37%)
Jan 21, 2016 8.538 8.625 8.450 8.456 105,071 -0.08(-0.95%)
Jan 20, 2016 8.538 8.644 8.475 8.538 215,136 -0.08(-0.87%)
Jan 19, 2016 8.582 8.719 8.569 8.613 92,519 +0.04(+0.51%)
Jan 15, 2016 8.438 8.569 8.569 8.569 152,043 -0.04(-0.51%)
Jan 14, 2016 8.456 8.901 8.444 8.613 209,196 +0.14(+1.62%)
Jan 13, 2016 8.413 8.644 8.413 8.475 143,842 -0.13(-1.53%)
Jan 12, 2016 8.600 8.638 8.538 8.607 89,178 +0.00(+0.00%)
Jan 11, 2016 8.569 8.719 8.544 8.607 58,440 +0.06(+0.66%)
Jan 08, 2016 8.663 8.713 8.550 8.550 108,684 -0.12(-1.37%)
Jan 07, 2016 8.675 8.788 8.669 8.669 105,827 -0.03(-0.29%)
Jan 06, 2016 8.675 8.781 8.675 8.694 65,617 -0.03(-0.36%)
Jan 05, 2016 8.666 8.775 8.632 8.725 47,134 +0.07(+0.86%)
Jan 04, 2016 8.675 8.725 8.619 8.651 129,703 -0.14(-1.56%)
Dec 31, 2015 8.937 8.788 8.788 8.788 127,239 -0.14(-1.60%)
Dec 30, 2015 9.006 9.024 8.912 8.931 128,453 -0.07(-0.76%)
Dec 29, 2015 8.850 9.018 8.850 9.000 97,168 +0.17(+1.91%)
Dec 28, 2015 8.744 8.850 8.672 8.831 50,643 +0.04(+0.43%)
Dec 24, 2015 8.744 8.794 8.794 8.794 81,670 +0.11(+1.22%)
Dec 23, 2015 8.688 8.713 8.626 8.688 33,202 -0.01(-0.14%)
Dec 22, 2015 8.694 8.707 8.532 8.700 64,819 +0.02(+0.29%)
Dec 21, 2015 8.806 8.825 8.607 8.675 65,219 -0.07(-0.85%)
Dec 18, 2015 8.707 8.813 8.682 8.750 208,490 -0.01(-0.07%)
Dec 17, 2015 8.825 8.881 8.713 8.756 50,301 -0.07(-0.78%)
Dec 16, 2015 8.856 8.862 8.705 8.825 87,097 +0.08(+0.93%)
Dec 15, 2015 8.675 8.750 8.588 8.744 81,421 +0.12(+1.37%)
Dec 14, 2015 8.488 8.688 8.488 8.626 90,259 +0.17(+2.06%)
Dec 11, 2015 8.538 8.594 8.420 8.451 100,517 -0.17(-2.02%)
Dec 10, 2015 8.601 8.713 8.601 8.626 68,197 +0.02(+0.22%)
Dec 09, 2015 8.651 8.719 8.563 8.607 89,766 -0.07(-0.79%)
Dec 08, 2015 8.675 8.725 8.626 8.675 44,827 -0.01(-0.07%)
Dec 07, 2015 8.688 8.700 8.626 8.682 91,185 +0.01(+0.07%)
Dec 04, 2015 8.607 8.725 8.607 8.675 123,206 +0.06(+0.72%)
Dec 03, 2015 8.594 8.719 8.563 8.613 53,857 +0.02(+0.22%)
Dec 02, 2015 8.643 8.688 8.545 8.594 30,901 -0.07(-0.86%)
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.