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 (%)
Jul 31, 2014 6.878 6.940 6.810 6.823 207,357 -0.15(-2.22%)
Jul 30, 2014 6.903 6.990 6.835 6.977 176,229 +0.12(+1.71%)
Jul 29, 2014 6.897 6.928 6.835 6.860 80,040 -0.01(-0.18%)
Jul 28, 2014 6.909 6.946 6.860 6.872 166,207 -0.03(-0.45%)
Jul 25, 2014 6.928 6.946 6.848 6.903 157,752 -0.07(-0.98%)
Jul 24, 2014 7.002 7.039 6.928 6.971 147,040 -0.02(-0.27%)
Jul 23, 2014 7.008 7.052 6.971 6.990 57,994 -0.01(-0.18%)
Jul 22, 2014 6.996 7.058 6.959 7.002 145,037 +0.04(+0.62%)
Jul 21, 2014 7.015 7.058 6.928 6.959 94,063 -0.07(-1.06%)
Jul 18, 2014 6.934 7.039 6.916 7.033 164,010 +0.07(+0.98%)
Jul 17, 2014 6.922 6.977 6.897 6.965 290,277 +0.03(+0.45%)
Jul 16, 2014 6.990 6.990 6.897 6.934 144,570 -0.04(-0.53%)
Jul 15, 2014 6.971 6.990 6.916 6.971 181,472 +0.01(+0.09%)
Jul 14, 2014 6.953 7.008 6.953 6.965 122,551 +0.06(+0.90%)
Jul 11, 2014 6.897 6.940 6.850 6.903 94,430 +0.01(+0.09%)
Jul 10, 2014 6.916 6.940 6.835 6.897 164,406 -0.04(-0.54%)
Jul 09, 2014 6.946 6.990 6.928 6.934 94,643 -0.03(-0.44%)
Jul 08, 2014 6.959 6.990 6.891 6.965 376,435 +0.00(+0.00%)
Jul 07, 2014 7.039 7.052 6.965 6.965 373,502 -0.07(-1.05%)
Jul 03, 2014 7.052 7.039 7.039 7.039 121,733 +0.00(+0.00%)
Jul 02, 2014 7.058 7.083 7.021 7.039 231,159 -0.02(-0.35%)
Jul 01, 2014 7.076 7.120 7.021 7.064 323,046 +0.01(+0.09%)
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%)
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.