Waterstone Financial Inc. (WSBF)
13.48
-0.16 (-1.17%)
At close: Mar 28, 2025, 3:57 PM
Waterstone Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.59 | 13.59 | 13.29 | 13.46 | -0.18 | -1.32% | 27,136 |
| Mar 27, 2025 | 13.50 | 13.76 | 13.30 | 13.64 | 0.18 | 1.34% | 29,100 |
| Mar 26, 2025 | 13.49 | 13.51 | 13.30 | 13.46 | 0.07 | 0.52% | 29,100 |
| Mar 25, 2025 | 13.47 | 13.66 | 13.21 | 13.39 | -0.33 | -2.41% | 35,700 |
| Mar 24, 2025 | 13.61 | 13.75 | 13.45 | 13.72 | 0.26 | 1.93% | 25,003 |
| Mar 21, 2025 | 13.50 | 13.66 | 13.24 | 13.46 | -0.27 | -1.97% | 113,114 |
| Mar 20, 2025 | 13.80 | 13.89 | 13.65 | 13.73 | -0.18 | -1.29% | 41,242 |
| Mar 19, 2025 | 13.76 | 14.01 | 13.76 | 13.91 | 0.10 | 0.72% | 39,200 |
| Mar 18, 2025 | 13.70 | 13.84 | 13.49 | 13.81 | 0.02 | 0.15% | 31,900 |
| Mar 17, 2025 | 13.86 | 13.89 | 13.56 | 13.79 | -0.05 | -0.36% | 27,200 |
| Mar 14, 2025 | 13.71 | 13.86 | 13.63 | 13.84 | 0.23 | 1.69% | 23,500 |
| Mar 13, 2025 | 13.46 | 13.66 | 13.46 | 13.61 | 0.14 | 1.04% | 30,232 |
| Mar 12, 2025 | 13.37 | 13.54 | 13.11 | 13.47 | 0.12 | 0.90% | 39,244 |
| Mar 11, 2025 | 13.63 | 13.63 | 13.31 | 13.35 | -0.12 | -0.89% | 30,900 |
| Mar 10, 2025 | 13.67 | 13.79 | 13.46 | 13.47 | -0.35 | -2.53% | 43,700 |
| Mar 7, 2025 | 13.79 | 13.97 | 13.52 | 13.82 | 0.00 | 0.00% | 31,300 |
| Mar 6, 2025 | 13.79 | 13.87 | 13.61 | 13.82 | -0.07 | -0.50% | 29,900 |
| Mar 5, 2025 | 14.01 | 14.01 | 13.69 | 13.89 | -0.07 | -0.50% | 32,231 |
| Mar 4, 2025 | 13.89 | 14.16 | 13.38 | 13.96 | -0.06 | -0.43% | 40,439 |
| Mar 3, 2025 | 14.02 | 14.20 | 13.78 | 14.02 | -0.05 | -0.36% | 57,902 |
| Feb 28, 2025 | 13.92 | 14.26 | 13.92 | 14.07 | -0.15 | -1.05% | 80,104 |
| Feb 27, 2025 | 14.21 | 14.34 | 14.06 | 14.22 | 0.01 | 0.07% | 21,034 |
| Feb 26, 2025 | 13.85 | 14.24 | 13.85 | 14.21 | 0.06 | 0.42% | 38,800 |
| Feb 25, 2025 | 14.19 | 14.40 | 14.06 | 14.15 | 0.06 | 0.43% | 60,200 |
| Feb 24, 2025 | 14.30 | 14.30 | 14.00 | 14.09 | -0.10 | -0.70% | 33,000 |
| Feb 21, 2025 | 14.66 | 15.05 | 14.12 | 14.19 | -0.32 | -2.21% | 47,800 |
| Feb 20, 2025 | 14.51 | 14.56 | 14.25 | 14.51 | -0.16 | -1.09% | 38,800 |
| Feb 19, 2025 | 14.60 | 14.69 | 14.33 | 14.67 | -0.08 | -0.54% | 33,100 |
| Feb 18, 2025 | 14.66 | 14.80 | 14.53 | 14.75 | 0.05 | 0.34% | 42,813 |
| Feb 14, 2025 | 14.47 | 14.83 | 14.44 | 14.70 | 0.32 | 2.23% | 71,900 |
| Feb 13, 2025 | 14.22 | 14.41 | 13.85 | 14.38 | 0.28 | 1.99% | 76,400 |
| Feb 12, 2025 | 14.09 | 14.15 | 13.81 | 14.10 | -0.11 | -0.77% | 76,634 |
| Feb 11, 2025 | 13.58 | 14.22 | 13.58 | 14.21 | 0.54 | 3.95% | 67,800 |
| Feb 10, 2025 | 13.63 | 13.78 | 13.38 | 13.67 | 0.08 | 0.59% | 42,800 |
| Feb 7, 2025 | 13.77 | 13.77 | 13.42 | 13.59 | -0.15 | -1.09% | 38,119 |
| Feb 6, 2025 | 13.84 | 13.84 | 13.64 | 13.74 | -0.01 | -0.07% | 39,407 |
| Feb 5, 2025 | 13.77 | 13.80 | 13.63 | 13.75 | -0.03 | -0.22% | 56,238 |
| Feb 4, 2025 | 13.48 | 13.80 | 13.42 | 13.78 | 0.30 | 2.23% | 42,106 |
| Feb 3, 2025 | 13.52 | 13.63 | 13.33 | 13.48 | -0.26 | -1.89% | 60,900 |
| Jan 31, 2025 | 13.75 | 13.90 | 13.63 | 13.74 | -0.01 | -0.07% | 86,500 |
| Jan 30, 2025 | 14.25 | 14.41 | 13.60 | 13.75 | -0.62 | -4.31% | 71,407 |
| Jan 29, 2025 | 13.37 | 14.41 | 13.37 | 14.37 | 0.99 | 7.40% | 69,435 |
| Jan 28, 2025 | 13.43 | 13.50 | 13.38 | 13.38 | -0.12 | -0.89% | 31,400 |
| Jan 27, 2025 | 13.24 | 13.63 | 13.20 | 13.50 | 0.24 | 1.81% | 51,600 |
| Jan 24, 2025 | 13.20 | 13.40 | 13.20 | 13.26 | -0.04 | -0.30% | 31,900 |
| Jan 23, 2025 | 13.07 | 13.33 | 13.04 | 13.30 | 0.09 | 0.68% | 55,037 |
| Jan 22, 2025 | 13.26 | 13.29 | 13.00 | 13.21 | -0.13 | -0.97% | 56,336 |
| Jan 21, 2025 | 13.20 | 13.38 | 12.90 | 13.34 | 0.14 | 1.06% | 65,734 |
| Jan 17, 2025 | 13.02 | 13.21 | 12.94 | 13.20 | 0.18 | 1.38% | 62,900 |
| Jan 16, 2025 | 13.01 | 13.07 | 12.79 | 13.02 | 0.03 | 0.23% | 63,506 |