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

Waterstone Financial (NQ: WSBF )

12.38 +0.13 (+1.04%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 6, 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 (%)
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%)
Mar 02, 2015 7.986 8.041 7.887 7.936 88,500 -0.02(-0.31%)
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%)
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.