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, 2016 9.366 9.624 9.366 9.624 141,131 +0.16(+1.66%)
Jun 29, 2016 9.417 9.484 9.417 9.467 76,706 +0.08(+0.80%)
Jun 28, 2016 9.348 9.401 9.247 9.391 125,326 +0.06(+0.61%)
Jun 27, 2016 9.404 9.404 9.241 9.335 110,328 -0.16(-1.65%)
Jun 24, 2016 9.228 9.492 9.228 9.492 361,198 -0.11(-1.18%)
Jun 23, 2016 9.498 9.611 9.391 9.605 128,929 +0.11(+1.12%)
Jun 22, 2016 9.348 9.504 9.304 9.498 92,159 +0.09(+1.00%)
Jun 21, 2016 9.310 9.454 9.222 9.404 71,089 +0.12(+1.28%)
Jun 20, 2016 9.172 9.341 9.159 9.285 83,828 +0.15(+1.65%)
Jun 17, 2016 9.172 9.203 9.109 9.134 178,345 -0.02(-0.21%)
Jun 16, 2016 9.084 9.172 9.002 9.153 85,886 +0.06(+0.69%)
Jun 15, 2016 9.096 9.181 8.971 9.090 60,410 +0.03(+0.35%)
Jun 14, 2016 8.977 9.084 8.952 9.059 99,724 +0.08(+0.84%)
Jun 13, 2016 8.996 9.040 8.914 8.983 76,642 +0.00(+0.00%)
Jun 10, 2016 9.084 9.096 8.946 8.983 61,547 -0.11(-1.17%)
Jun 09, 2016 9.197 9.197 9.043 9.090 44,726 -0.10(-1.09%)
Jun 08, 2016 9.040 9.197 9.040 9.191 54,871 +0.13(+1.38%)
Jun 07, 2016 9.216 9.216 9.046 9.065 39,428 -0.13(-1.37%)
Jun 06, 2016 9.040 9.209 9.002 9.191 58,199 +0.13(+1.38%)
Jun 03, 2016 9.071 9.147 8.971 9.065 38,848 -0.12(-1.30%)
Jun 02, 2016 9.090 9.184 9.071 9.184 60,356 +0.02(+0.21%)
Jun 01, 2016 9.096 9.191 9.040 9.165 90,541 +0.08(+0.83%)
May 31, 2016 9.084 9.122 8.921 9.090 103,012 +0.04(+0.42%)
May 27, 2016 9.065 9.052 9.052 9.052 41,734 -0.03(-0.28%)
May 26, 2016 9.015 9.084 9.002 9.078 68,166 +0.01(+0.14%)
May 25, 2016 9.052 9.122 9.034 9.065 59,395 +0.02(+0.21%)
May 24, 2016 8.921 9.059 8.921 9.046 114,460 +0.11(+1.26%)
May 23, 2016 8.971 9.002 8.914 8.933 31,482 -0.04(-0.49%)
May 20, 2016 8.908 9.009 8.908 8.977 100,525 +0.09(+1.06%)
May 19, 2016 8.820 8.889 8.751 8.883 66,742 -0.04(-0.49%)
May 18, 2016 8.770 8.933 8.682 8.927 60,307 +0.12(+1.35%)
May 17, 2016 8.946 8.946 8.732 8.808 127,458 -0.16(-1.82%)
May 16, 2016 8.977 8.977 8.933 8.971 65,770 +0.03(+0.35%)
May 13, 2016 8.914 8.977 8.877 8.939 106,873 +0.01(+0.14%)
May 12, 2016 8.896 8.958 8.826 8.927 118,820 +0.04(+0.42%)
May 11, 2016 8.914 9.027 8.889 8.889 113,116 -0.02(-0.21%)
May 10, 2016 8.858 8.946 8.833 8.908 48,441 +0.01(+0.14%)
May 09, 2016 8.795 8.927 8.795 8.896 52,109 +0.08(+0.85%)
May 06, 2016 8.852 8.852 8.789 8.820 65,694 -0.05(-0.57%)
May 05, 2016 8.921 8.946 8.839 8.870 48,966 -0.05(-0.56%)
May 04, 2016 8.845 8.933 8.789 8.921 95,123 +0.03(+0.35%)
May 03, 2016 8.927 8.958 8.732 8.889 102,290 -0.04(-0.49%)
May 02, 2016 8.801 9.015 8.795 8.933 116,652 +0.13(+1.50%)
Apr 29, 2016 8.789 8.858 8.770 8.801 56,863 -0.01(-0.07%)
Apr 28, 2016 8.783 8.883 8.783 8.808 56,463 -0.07(-0.78%)
Apr 27, 2016 8.877 8.902 8.820 8.877 112,130 -0.03(-0.28%)
Apr 26, 2016 8.820 8.908 8.783 8.902 68,634 +0.10(+1.14%)
Apr 25, 2016 8.600 8.820 8.600 8.801 186,439 +0.17(+1.96%)
Apr 22, 2016 8.713 8.713 8.613 8.632 81,338 -0.04(-0.43%)
Apr 21, 2016 8.695 8.713 8.575 8.670 97,823 -0.04(-0.50%)
Apr 20, 2016 8.732 8.789 8.713 8.713 55,217 -0.06(-0.64%)
Apr 19, 2016 8.801 8.820 8.739 8.770 38,622 -0.03(-0.36%)
Apr 18, 2016 8.670 8.820 8.670 8.801 69,628 +0.08(+0.94%)
Apr 15, 2016 8.670 8.726 8.670 8.720 47,722 +0.00(+0.00%)
Apr 14, 2016 8.626 8.745 8.622 8.720 37,634 +0.07(+0.80%)
Apr 13, 2016 8.663 8.729 8.588 8.651 131,912 +0.03(+0.29%)
Apr 12, 2016 8.619 8.713 8.569 8.626 48,963 +0.00(+0.00%)
Apr 11, 2016 8.626 8.720 8.569 8.626 70,949 -0.01(-0.15%)
Apr 08, 2016 8.607 8.701 8.569 8.638 48,686 +0.08(+0.88%)
Apr 07, 2016 8.563 8.619 8.538 8.563 58,534 -0.04(-0.51%)
Apr 06, 2016 8.582 8.663 8.538 8.607 65,783 +0.01(+0.15%)
Apr 05, 2016 8.582 8.669 8.538 8.594 86,637 -0.02(-0.22%)
Apr 04, 2016 8.738 8.750 8.588 8.613 78,712 -0.17(-1.92%)
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.