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

Waterstone Financial (NQ: WSBF )

12.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2014 7.516 7.577 7.497 7.571 186,483 +0.07(+0.99%)
Oct 30, 2014 7.441 7.509 7.441 7.497 143,669 +0.02(+0.33%)
Oct 29, 2014 7.466 7.466 7.423 7.472 158,245 -0.01(-0.08%)
Oct 28, 2014 7.355 7.478 7.355 7.478 244,930 +0.14(+1.94%)
Oct 27, 2014 7.349 7.361 7.342 7.336 37,076 -0.01(-0.08%)
Oct 24, 2014 7.324 7.361 7.293 7.342 53,504 +0.04(+0.59%)
Oct 23, 2014 7.250 7.342 7.250 7.299 66,780 +0.05(+0.68%)
Oct 22, 2014 7.330 7.336 7.237 7.250 87,147 -0.08(-1.10%)
Oct 21, 2014 7.342 7.373 7.274 7.330 85,207 +0.01(+0.17%)
Oct 20, 2014 7.225 7.349 7.225 7.318 80,404 +0.08(+1.11%)
Oct 17, 2014 7.410 7.423 7.225 7.237 152,999 -0.07(-1.02%)
Oct 16, 2014 7.225 7.403 7.225 7.311 201,439 +0.02(+0.34%)
Oct 15, 2014 7.243 7.361 7.173 7.287 181,266 -0.02(-0.34%)
Oct 14, 2014 7.398 7.410 7.268 7.311 124,616 -0.03(-0.42%)
Oct 13, 2014 7.280 7.423 7.231 7.342 296,687 +0.06(+0.76%)
Oct 10, 2014 7.243 7.321 7.243 7.287 180,636 +0.01(+0.09%)
Oct 09, 2014 7.386 7.386 7.262 7.280 144,759 -0.11(-1.51%)
Oct 08, 2014 7.262 7.404 7.262 7.392 195,619 +0.09(+1.27%)
Oct 07, 2014 7.287 7.324 7.182 7.299 221,180 -0.03(-0.42%)
Oct 06, 2014 7.268 7.349 7.268 7.330 142,517 +0.07(+0.94%)
Oct 03, 2014 7.268 7.318 7.194 7.262 129,028 +0.07(+0.95%)
Oct 02, 2014 7.101 7.225 7.101 7.194 158,748 +0.06(+0.78%)
Oct 01, 2014 7.157 7.175 7.110 7.138 196,267 -0.01(-0.09%)
Sep 30, 2014 7.120 7.188 7.113 7.144 259,622 +0.01(+0.17%)
Sep 29, 2014 7.163 7.175 7.113 7.132 170,967 -0.09(-1.20%)
Sep 26, 2014 7.132 7.231 7.113 7.219 150,681 +0.09(+1.21%)
Sep 25, 2014 7.231 7.243 7.120 7.132 121,748 -0.09(-1.20%)
Sep 24, 2014 7.250 7.268 7.151 7.219 88,050 -0.01(-0.09%)
Sep 23, 2014 7.243 7.293 7.154 7.225 221,332 -0.02(-0.26%)
Sep 22, 2014 7.113 7.324 7.113 7.243 212,799 +0.12(+1.74%)
Sep 19, 2014 7.423 7.429 7.113 7.120 1,201,582 -0.30(-4.00%)
Sep 18, 2014 7.423 7.443 7.386 7.417 202,973 +0.01(+0.08%)
Sep 17, 2014 7.423 7.447 7.329 7.410 1,093,451 +0.00(+0.00%)
Sep 16, 2014 7.398 7.454 7.331 7.410 183,513 +0.00(+0.00%)
Sep 15, 2014 7.429 7.454 7.330 7.410 227,663 -0.01(-0.08%)
Sep 12, 2014 7.454 7.460 7.386 7.417 278,039 -0.04(-0.50%)
Sep 11, 2014 7.447 7.509 7.392 7.454 488,147 -0.03(-0.41%)
Sep 10, 2014 7.429 7.485 7.379 7.485 233,235 +0.07(+1.00%)
Sep 09, 2014 7.441 7.478 7.367 7.410 289,226 -0.05(-0.66%)
Sep 08, 2014 7.101 7.478 7.058 7.460 436,406 +0.38(+5.33%)
Sep 05, 2014 7.052 7.200 7.021 7.083 105,958 +0.00(+0.00%)
Sep 04, 2014 7.268 7.268 7.083 7.083 81,467 -0.18(-2.47%)
Sep 03, 2014 7.175 7.324 7.058 7.262 171,726 +0.11(+1.56%)
Sep 02, 2014 7.101 7.157 7.064 7.151 136,593 +0.08(+1.14%)
Aug 29, 2014 6.971 7.070 7.070 7.070 121,572 +0.08(+1.15%)
Aug 28, 2014 7.039 7.058 6.934 6.990 61,117 -0.06(-0.88%)
Aug 27, 2014 7.076 7.076 7.033 7.052 51,128 -0.02(-0.35%)
Aug 26, 2014 7.045 7.058 7.002 7.076 79,021 +0.06(+0.88%)
Aug 25, 2014 7.039 7.070 7.002 7.015 56,078 -0.01(-0.09%)
Aug 22, 2014 7.052 7.070 7.002 7.021 50,043 -0.03(-0.44%)
Aug 21, 2014 6.990 7.070 6.940 7.052 76,134 +0.06(+0.88%)
Aug 20, 2014 7.008 7.033 6.946 6.990 67,905 -0.03(-0.44%)
Aug 19, 2014 7.002 7.039 6.984 7.021 136,508 +0.01(+0.09%)
Aug 18, 2014 7.008 7.021 6.971 7.015 74,585 +0.06(+0.80%)
Aug 15, 2014 7.021 7.033 6.891 6.959 112,418 -0.01(-0.18%)
Aug 14, 2014 6.916 6.990 6.909 6.971 94,407 +0.06(+0.80%)
Aug 13, 2014 6.971 6.971 6.891 6.916 116,916 -0.05(-0.71%)
Aug 12, 2014 7.015 7.052 6.928 6.965 89,381 -0.07(-1.05%)
Aug 11, 2014 7.015 7.095 6.990 7.039 124,414 +0.02(+0.35%)
Aug 08, 2014 6.916 7.015 6.866 7.015 85,873 +0.07(+1.07%)
Aug 07, 2014 6.984 7.058 6.835 6.940 103,200 -0.05(-0.71%)
Aug 06, 2014 6.878 7.021 6.878 6.990 129,968 +0.09(+1.25%)
Aug 05, 2014 6.835 6.922 6.804 6.903 162,667 +0.02(+0.27%)
Aug 04, 2014 6.922 6.922 6.804 6.885 250,061 -0.01(-0.09%)
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.