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

Waterstone Financial (NQ: WSBF )

13.11 +0.27 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2014 7.083 7.107 7.021 7.058 558,152 -0.02(-0.26%)
Jun 27, 2014 7.113 7.163 7.008 7.076 5,818,745 -0.07(-0.95%)
Jun 26, 2014 7.151 7.169 7.095 7.144 355,656 -0.02(-0.26%)
Jun 25, 2014 7.045 7.169 7.010 7.163 308,091 +0.07(+1.05%)
Jun 24, 2014 7.120 7.169 6.953 7.089 323,958 -0.06(-0.86%)
Jun 23, 2014 7.163 7.169 7.033 7.151 254,138 -0.02(-0.26%)
Jun 20, 2014 7.169 7.169 7.126 7.169 442,764 +0.01(+0.09%)
Jun 19, 2014 7.126 7.194 7.107 7.163 368,140 +0.03(+0.43%)
Jun 18, 2014 7.083 7.144 7.033 7.132 462,767 +0.05(+0.70%)
Jun 17, 2014 6.959 7.083 6.835 7.083 304,172 +0.13(+1.87%)
Jun 16, 2014 6.736 6.959 6.724 6.953 792,295 +0.23(+3.40%)
Jun 13, 2014 6.736 6.773 6.705 6.724 165,819 -0.02(-0.37%)
Jun 12, 2014 6.742 6.767 6.724 6.749 93,578 -0.01(-0.09%)
Jun 11, 2014 6.798 6.798 6.718 6.755 158,226 -0.04(-0.64%)
Jun 10, 2014 6.749 6.804 6.742 6.798 194,672 +0.07(+1.10%)
Jun 06, 2014 6.724 6.742 6.656 6.724 227,978 +0.01(+0.09%)
Jun 05, 2014 6.693 6.724 6.674 6.718 264,089 +0.03(+0.46%)
Jun 04, 2014 6.600 6.693 6.600 6.687 189,476 +0.07(+1.03%)
Jun 03, 2014 6.650 6.693 6.588 6.619 201,361 -0.06(-0.83%)
Jun 02, 2014 6.656 6.693 6.646 6.674 161,732 -0.01(-0.09%)
May 30, 2014 6.693 6.693 6.656 6.680 235,618 +0.00(+0.00%)
May 29, 2014 6.612 6.693 6.612 6.680 297,421 +0.06(+0.84%)
May 28, 2014 6.693 6.693 6.609 6.625 139,623 -0.05(-0.74%)
May 27, 2014 6.693 6.736 6.650 6.674 404,899 -0.01(-0.09%)
May 23, 2014 6.674 6.680 6.680 6.680 334,969 +0.01(+0.09%)
May 22, 2014 6.612 6.693 6.600 6.674 461,346 +0.06(+0.84%)
May 21, 2014 6.619 6.619 6.588 6.619 461,512 +0.00(+0.00%)
May 20, 2014 6.619 6.619 6.588 6.619 224,363 +0.00(+0.00%)
May 19, 2014 6.551 6.619 6.551 6.619 391,610 +0.03(+0.52%)
May 16, 2014 6.575 6.588 6.532 6.585 239,915 +0.01(+0.14%)
May 15, 2014 6.557 6.582 6.532 6.575 510,992 +0.01(+0.09%)
May 14, 2014 6.606 6.619 6.532 6.569 252,174 -0.02(-0.38%)
May 13, 2014 6.594 6.619 6.594 6.594 255,327 -0.01(-0.09%)
May 12, 2014 6.582 6.619 6.563 6.600 657,276 +0.04(+0.66%)
May 09, 2014 6.557 6.588 6.538 6.557 371,745 -0.01(-0.09%)
May 08, 2014 6.544 6.582 6.538 6.563 891,326 +0.02(+0.28%)
May 07, 2014 6.569 6.612 6.544 6.544 284,874 +0.01(+0.09%)
May 06, 2014 6.507 6.588 6.495 6.538 344,394 +0.03(+0.48%)
May 05, 2014 6.495 6.532 6.439 6.507 167,222 -0.04(-0.66%)
May 02, 2014 6.495 6.557 6.464 6.551 858,367 +0.09(+1.44%)
May 01, 2014 6.427 6.483 6.380 6.458 330,370 +0.02(+0.29%)
Apr 30, 2014 6.384 6.464 6.346 6.439 235,009 +0.05(+0.77%)
Apr 29, 2014 6.408 6.483 6.340 6.390 165,255 +0.02(+0.29%)
Apr 28, 2014 6.495 6.495 6.371 6.371 203,597 -0.09(-1.44%)
Apr 25, 2014 6.501 6.526 6.421 6.464 166,542 -0.07(-1.04%)
Apr 24, 2014 6.532 6.563 6.464 6.532 317,901 +0.02(+0.38%)
Apr 23, 2014 6.464 6.526 6.439 6.507 215,909 +0.05(+0.77%)
Apr 22, 2014 6.377 6.495 6.377 6.458 311,987 +0.07(+1.06%)
Apr 21, 2014 6.371 6.402 6.359 6.390 354,650 +0.02(+0.29%)
Apr 17, 2014 6.340 6.371 6.371 6.371 93,118 +0.04(+0.59%)
Apr 16, 2014 6.309 6.340 6.291 6.334 118,426 +0.04(+0.59%)
Apr 15, 2014 6.309 6.328 6.266 6.297 191,710 -0.02(-0.29%)
Apr 14, 2014 6.328 6.331 6.278 6.316 195,506 +0.03(+0.49%)
Apr 11, 2014 6.266 6.309 6.260 6.285 210,023 -0.01(-0.20%)
Apr 10, 2014 6.285 6.322 6.278 6.297 299,644 -0.01(-0.10%)
Apr 09, 2014 6.285 6.353 6.272 6.303 301,996 +0.01(+0.20%)
Apr 08, 2014 6.260 6.322 6.235 6.291 444,780 +0.04(+0.59%)
Apr 07, 2014 6.303 6.322 6.241 6.254 480,734 -0.05(-0.79%)
Apr 04, 2014 6.365 6.365 6.260 6.303 602,371 -0.06(-0.88%)
Apr 03, 2014 6.427 6.427 6.353 6.359 271,267 -0.06(-0.87%)
Apr 02, 2014 6.415 6.433 6.377 6.415 273,900 -0.01(-0.19%)
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.